Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atacama Resources International (OP: ACRL )

0.0073 -0.0001 (-1.35%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0048 0.0048 0.0048 0.0048 30,000 -0.00(-2.04%)
Jun 29, 2023 0.0049 0.0049 0.0049 0.0049 32,377 +0.00(+4.26%)
Jun 28, 2023 0.0047 0.0048 0.0045 0.0047 369,200 +0.00(+6.82%)
Jun 27, 2023 0.0049 0.0049 0.0037 0.0044 253,829 -0.00(-8.33%)
Jun 26, 2023 0.0040 0.0051 0.0040 0.0048 184,630 -0.00(-4.00%)
Jun 23, 2023 0.0044 0.0050 0.0040 0.0050 755,528 -0.00(-7.41%)
Jun 22, 2023 0.0052 0.0055 0.0040 0.0054 418,773 -0.00(-3.57%)
Jun 21, 2023 0.0053 0.0056 0.0053 0.0056 200 +0.00(+7.69%)
Jun 20, 2023 0.0058 0.0058 0.0052 0.0052 252,610 -0.00(-10.34%)
Jun 16, 2023 0.0050 0.0058 0.0050 0.0058 772,408 +0.00(+0.00%)
Jun 15, 2023 0.0050 0.0059 0.0050 0.0058 338,373 -0.00(-13.43%)
May 08, 2023 0.0068 0.0068 0.0067 0.0067 31,500 -0.00(-1.47%)
May 05, 2023 0.0062 0.0068 0.0062 0.0068 156,001 +0.00(+1.49%)
May 04, 2023 0.0056 0.0067 0.0056 0.0067 186,100 +0.00(+3.08%)
May 03, 2023 0.0056 0.0068 0.0056 0.0065 426,223 +0.00(+0.00%)
May 02, 2023 0.0063 0.0065 0.0063 0.0065 153,469 -0.00(-10.96%)
May 01, 2023 0.0075 0.0075 0.0062 0.0073 432,103 -0.00(-5.19%)
Apr 28, 2023 0.0070 0.0077 0.0063 0.0077 2,000,493 +0.00(+20.31%)
Apr 27, 2023 0.0060 0.0064 0.0060 0.0064 112,100 +0.00(+10.34%)
Apr 26, 2023 0.0064 0.0064 0.0058 0.0058 712,756 -0.00(-12.12%)
Apr 25, 2023 0.0079 0.0079 0.0062 0.0066 777,440 -0.00(-14.29%)
Apr 24, 2023 0.0079 0.0079 0.0076 0.0077 994,720 +0.00(+2.67%)
Apr 21, 2023 0.0067 0.0075 0.0060 0.0075 1,097,104 +0.00(+19.05%)
Apr 20, 2023 0.0066 0.0067 0.0063 0.0063 350,000 -0.00(-1.56%)
Apr 19, 2023 0.0062 0.0064 0.0060 0.0064 1,013,100 -0.00(-1.54%)
Apr 18, 2023 0.0065 0.0065 0.0065 0.0065 226,020 +0.00(+0.00%)
Apr 17, 2023 0.0066 0.0066 0.0061 0.0065 31,961 -0.00(-7.14%)
Apr 14, 2023 0.0070 0.0074 0.0060 0.0070 1,367,396 +0.00(+2.94%)
Apr 13, 2023 0.0066 0.0068 0.0066 0.0068 127,500 +0.00(+3.03%)
Apr 12, 2023 0.0068 0.0070 0.0062 0.0066 252,500 -0.00(-8.33%)
Apr 11, 2023 0.0066 0.0072 0.0062 0.0072 172,700 +0.00(+4.35%)
Apr 10, 2023 0.0075 0.0075 0.0061 0.0069 168,500 +0.00(+6.15%)
Apr 06, 2023 0.0062 0.0071 0.0060 0.0065 537,539 -0.00(-1.52%)
Apr 05, 2023 0.0072 0.0072 0.0066 0.0066 239,147 -0.00(-13.16%)
Apr 03, 2023 0.0076 0 -0.00(-1.30%)
Mar 31, 2023 0.0073 0.0077 0.0065 0.0077 146,000 -0.00(-6.10%)
Mar 30, 2023 0.0062 0.0082 0.0060 0.0082 210,000 -0.00(-2.38%)
Mar 29, 2023 0.0075 0.0084 0.0066 0.0084 806,839 +0.00(+0.00%)
Mar 28, 2023 0.0085 0.0085 0.0062 0.0084 321,501 -0.00(-1.18%)
Mar 27, 2023 0.0070 0.0085 0.0065 0.0085 240,037 +0.00(+21.43%)
Mar 24, 2023 0.0071 0.0073 0.0069 0.0070 537,863 -0.00(-1.41%)
Mar 23, 2023 0.0068 0.0073 0.0068 0.0071 1,000,000 +0.00(+10.94%)
Mar 22, 2023 0.0073 0.0075 0.0064 0.0064 155,300 -0.00(-12.33%)
Mar 21, 2023 0.0072 0.0077 0.0062 0.0073 500,000 -0.00(-8.75%)
Mar 20, 2023 0.0080 0.0080 0.0080 0.0080 23,750 +0.00(+8.11%)
Mar 17, 2023 0.0074 0.0080 0.0074 0.0074 400,000 -0.00(-2.63%)
Mar 16, 2023 0.0062 0.0077 0.0062 0.0076 150,048 +0.00(+8.57%)
Mar 15, 2023 0.0077 0.0080 0.0070 0.0070 645,157 -0.00(-12.50%)
Mar 14, 2023 0.0076 0.0080 0.0076 0.0080 184,801 +0.00(+0.00%)
Mar 13, 2023 0.0080 0.0080 0.0080 0.0080 113,496 +0.00(+0.00%)
Mar 10, 2023 0.0072 0.0080 0.0072 0.0080 146,545 +0.00(+6.67%)
Mar 09, 2023 0.0078 0.0078 0.0075 0.0075 85,000 -0.00(-6.25%)
Mar 08, 2023 0.0085 0.0085 0.0074 0.0080 621,147 +0.00(+0.00%)
Mar 07, 2023 0.0089 0.0092 0.0071 0.0080 1,536,083 -0.00(-5.88%)
Mar 06, 2023 0.0095 0.0095 0.0080 0.0085 290,634 -0.00(-10.53%)
Mar 03, 2023 0.0060 0.0100 0.0060 0.0095 2,725,506 +0.00(+41.79%)
Mar 02, 2023 0.0070 0.0070 0.0060 0.0067 1,405,905 -0.00(-4.29%)
Mar 01, 2023 0.0065 0.0070 0.0060 0.0070 624,350 +0.00(+14.75%)
Feb 28, 2023 0.0067 0.0069 0.0061 0.0061 141,000 -0.00(-4.69%)
Feb 27, 2023 0.0067 0.0067 0.0064 0.0064 62,996 -0.00(-4.48%)
Feb 24, 2023 0.0070 0.0070 0.0064 0.0067 138,692 -0.00(-4.29%)
Feb 23, 2023 0.0065 0.0070 0.0060 0.0070 146,819 +0.00(+2.94%)
Feb 22, 2023 0.0068 0.0068 0.0052 0.0068 609,759 -0.00(-2.86%)
Feb 21, 2023 0.0069 0.0071 0.0068 0.0070 553,996 +0.00(+4.48%)
Feb 17, 2023 0.0071 0.0071 0.0067 0.0067 120,000 +0.00(+0.00%)
Feb 16, 2023 0.0075 0.0075 0.0067 0.0067 149,186 -0.00(-5.63%)
Feb 15, 2023 0.0075 0.0075 0.0071 0.0071 51,100 +0.00(+0.00%)
Feb 14, 2023 0.0066 0.0076 0.0065 0.0071 981,696 +0.00(+5.97%)
Feb 13, 2023 0.0080 0.0080 0.0065 0.0067 708,197 -0.00(-16.25%)
Feb 10, 2023 0.0077 0.0094 0.0066 0.0080 1,608,910 +0.00(+6.67%)
Feb 09, 2023 0.0090 0.0090 0.0073 0.0075 535,968 -0.00(-15.73%)
Feb 08, 2023 0.0090 0.0090 0.0077 0.0089 350,850 -0.00(-5.32%)
Feb 07, 2023 0.0090 0.0100 0.0075 0.0094 1,899,570 +0.00(+4.44%)
Feb 06, 2023 0.0072 0.0090 0.0065 0.0090 1,111,614 +0.00(+34.33%)
Feb 03, 2023 0.0050 0.0067 0.0048 0.0067 777,115 +0.00(+42.55%)
Feb 02, 2023 0.0047 0.0048 0.0047 0.0047 95,948 +0.00(+4.44%)
Feb 01, 2023 0.0046 0.0047 0.0045 0.0045 94,000 +0.00(+0.00%)
Jan 31, 2023 0.0048 0.0048 0.0045 0.0045 17,500 +0.00(+0.00%)
Jan 30, 2023 0.0039 0.0045 0.0039 0.0045 679,942 +0.00(+2.27%)
Jan 27, 2023 0.0042 0.0048 0.0041 0.0044 352,308 +0.00(+2.33%)
Jan 26, 2023 0.0043 0.0043 0.0043 0.0043 6,650 -0.00(-2.27%)
Jan 25, 2023 0.0044 0.0045 0.0040 0.0044 573,282 -0.00(-4.35%)
Jan 24, 2023 0.0046 0.0048 0.0046 0.0046 242,000 +0.00(+2.22%)
Jan 23, 2023 0.0045 0.0045 0.0045 0.0045 15,000 -0.00(-4.26%)
Jan 20, 2023 0.0050 0.0050 0.0044 0.0047 166,800 +0.00(+0.00%)
Jan 19, 2023 0.0050 0.0053 0.0046 0.0047 459,051 -0.00(-9.62%)
Jan 18, 2023 0.0050 0.0052 0.0050 0.0052 90,000 +0.00(+4.00%)
Jan 17, 2023 0.0050 0.0050 0.0049 0.0050 24,400 +0.00(+0.00%)
Jan 13, 2023 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jan 12, 2023 0.0047 0.0054 0.0046 0.0050 610,501 +0.00(+6.38%)
Jan 09, 2023 0.0047 0 -0.00(-4.08%)
Jan 06, 2023 0.0045 0.0049 0.0045 0.0049 70,000 -0.00(-5.77%)
Jan 05, 2023 0.0040 0.0052 0.0039 0.0052 160,173 -0.00(-1.89%)
Jan 03, 2023 0.0053 0 +0.00(+6.00%)
Dec 30, 2022 0.0043 0.0050 0.0035 0.0050 355,390 +0.00(+6.38%)
Dec 29, 2022 0.0047 0.0048 0.0043 0.0047 119,996 -0.00(-6.00%)
Dec 28, 2022 0.0048 0.0050 0.0038 0.0050 639,689 +0.00(+21.95%)
Dec 27, 2022 0.0043 0.0045 0.0041 0.0041 299,767 -0.00(-18.00%)
Dec 22, 2022 0.0050 0 -0.00(-5.66%)
Dec 21, 2022 0.0053 0.0053 0.0053 0.0053 5,000 +0.00(+32.50%)
Dec 20, 2022 0.0047 0.0053 0.0040 0.0040 204,546 -0.00(-14.89%)
Dec 16, 2022 0.0047 0 +0.00(+17.50%)
Dec 15, 2022 0.0048 0.0048 0.0040 0.0040 320,000 -0.00(-14.89%)
Dec 14, 2022 0.0047 0.0047 0.0047 0.0047 151,500 -0.00(-2.08%)
Dec 13, 2022 0.0047 0.0048 0.0041 0.0048 31,450 +0.00(+4.35%)
Dec 12, 2022 0.0052 0.0052 0.0046 0.0046 41,700 -0.00(-13.21%)
Dec 09, 2022 0.0040 0.0053 0.0040 0.0053 231,100 +0.00(+1.92%)
Dec 08, 2022 0.0046 0.0052 0.0040 0.0052 662,825 +0.00(+0.00%)
Dec 07, 2022 0.0040 0.0052 0.0040 0.0052 40,500 +0.00(+0.00%)
Dec 06, 2022 0.0048 0.0052 0.0036 0.0052 823,716 +0.00(+4.00%)
Dec 05, 2022 0.0049 0.0054 0.0045 0.0050 268,200 +0.00(+6.38%)
Dec 02, 2022 0.0054 0.0054 0.0041 0.0047 351,100 +0.00(+0.00%)
Dec 01, 2022 0.0040 0.0054 0.0038 0.0047 86,650 -0.00(-14.55%)
Nov 29, 2022 0.0055 0 +0.00(+27.91%)
Nov 28, 2022 0.0037 0.0048 0.0037 0.0043 738,267 -0.00(-10.42%)
Nov 23, 2022 0.0048 0 -0.00(-2.04%)
Nov 22, 2022 0.0049 0.0049 0.0049 0.0049 100 +0.00(+8.89%)
Nov 21, 2022 0.0040 0.0049 0.0040 0.0045 131,000 -0.00(-11.76%)
Nov 18, 2022 0.0055 0.0057 0.0040 0.0051 664,082 -0.00(-5.56%)
Nov 17, 2022 0.0047 0.0055 0.0046 0.0054 571,584 +0.00(+1.89%)
Nov 16, 2022 0.0058 0.0058 0.0037 0.0053 830,850 -0.00(-5.36%)
Nov 15, 2022 0.0059 0.0059 0.0050 0.0056 21,116 -0.00(-5.08%)
Nov 14, 2022 0.0045 0.0063 0.0045 0.0059 462,116 -0.00(-3.28%)
Nov 11, 2022 0.0065 0.0065 0.0050 0.0061 107,457 -0.00(-6.15%)
Nov 10, 2022 0.0057 0.0065 0.0057 0.0065 211,000 +0.00(+1.56%)
Nov 09, 2022 0.0064 0.0065 0.0056 0.0064 181,000 +0.00(+1.59%)
Nov 08, 2022 0.0057 0.0063 0.0057 0.0063 4,520 +0.00(+0.00%)
Nov 07, 2022 0.0064 0.0064 0.0045 0.0063 277,200 +0.00(+1.61%)
Nov 04, 2022 0.0056 0.0064 0.0056 0.0062 24,800 +0.00(+3.33%)
Nov 02, 2022 0.0060 0 +0.00(+3.45%)
Nov 01, 2022 0.0061 0.0061 0.0058 0.0058 130,000 -0.00(-7.94%)
Oct 31, 2022 0.0059 0.0063 0.0059 0.0063 12,100 -0.00(-3.08%)
Oct 28, 2022 0.0061 0.0068 0.0061 0.0065 157,000 -0.00(-15.58%)
Oct 27, 2022 0.0051 0.0078 0.0042 0.0077 970,853 +0.00(+28.33%)
Oct 26, 2022 0.0061 0.0068 0.0060 0.0060 70,000 -0.00(-14.29%)
Oct 25, 2022 0.0068 0.0070 0.0068 0.0070 42,380 +0.00(+0.00%)
Oct 24, 2022 0.0070 0 +0.00(+11.11%)
Oct 21, 2022 0.0063 0.0063 0.0059 0.0063 26,000 +0.00(+0.00%)
Oct 20, 2022 0.0061 0.0063 0.0061 0.0063 32,539 +0.00(+3.28%)
Oct 19, 2022 0.0059 0.0061 0.0059 0.0061 103,000 -0.00(-3.17%)
Oct 18, 2022 0.0064 0.0064 0.0058 0.0063 63,385 +0.00(+5.00%)
Oct 17, 2022 0.0066 0.0066 0.0060 0.0060 169,036 -0.00(-9.09%)
Oct 14, 2022 0.0067 0.0068 0.0059 0.0066 72,600 +0.00(+0.00%)
Oct 13, 2022 0.0066 0.0069 0.0064 0.0066 500,122 -0.00(-5.71%)
Oct 12, 2022 0.0072 0.0072 0.0065 0.0070 113,889 +0.00(+1.45%)
Oct 11, 2022 0.0083 0.0083 0.0069 0.0069 57,080 +0.00(+1.47%)
Oct 10, 2022 0.0069 0.0069 0.0068 0.0068 30,900 -0.00(-2.86%)
Oct 07, 2022 0.0070 0.0070 0.0068 0.0070 77,700 +0.00(+0.00%)
Oct 06, 2022 0.0068 0.0072 0.0066 0.0070 864,961 +0.00(+12.90%)
Oct 05, 2022 0.0065 0.0070 0.0062 0.0062 534,646 -0.00(-8.82%)
Oct 04, 2022 0.0070 0.0072 0.0066 0.0068 288,000 -0.00(-5.56%)
Oct 03, 2022 0.0072 0.0072 0.0069 0.0072 219,606 -0.00(-5.26%)
Sep 30, 2022 0.0079 0.0085 0.0060 0.0076 519,716 +0.00(+1.33%)
Sep 29, 2022 0.0080 0.0080 0.0070 0.0075 219,000 -0.00(-7.41%)
Sep 28, 2022 0.0071 0.0097 0.0055 0.0081 1,871,268 +0.00(+22.73%)
Sep 27, 2022 0.0066 0.0066 0.0060 0.0066 475,000 -0.00(-7.04%)
Sep 26, 2022 0.0070 0.0079 0.0065 0.0071 667,207 -0.00(-10.13%)
Sep 23, 2022 0.0075 0.0084 0.0061 0.0079 874,000 -0.00(-5.95%)
Sep 22, 2022 0.0084 0.0084 0.0084 0.0084 10,000 -0.00(-1.18%)
Sep 21, 2022 0.0080 0.0085 0.0080 0.0085 51,000 +0.00(+0.00%)
Sep 20, 2022 0.0085 0.0085 0.0080 0.0085 559,500 +0.00(+1.19%)
Sep 19, 2022 0.0084 0.0085 0.0084 0.0084 14,300 -0.00(-1.18%)
Sep 16, 2022 0.0082 0.0085 0.0082 0.0085 38,800 -0.00(-1.16%)
Sep 14, 2022 0.0086 0 -0.00(-1.15%)
Sep 13, 2022 0.0097 0.0097 0.0080 0.0087 578,755 -0.00(-11.22%)
Sep 12, 2022 0.0085 0.0098 0.0084 0.0098 68,408 +0.00(+1.03%)
Sep 09, 2022 0.0088 0.0097 0.0082 0.0097 296,173 +0.00(+10.23%)
Sep 08, 2022 0.0095 0.0096 0.0080 0.0088 178,162 -0.00(-9.28%)
Sep 07, 2022 0.0097 0.0097 0.0096 0.0097 32,000 +0.00(+1.04%)
Sep 06, 2022 0.0099 0.0099 0.0094 0.0096 606,628 +0.00(+1.05%)
Sep 02, 2022 0.0099 0.0099 0.0062 0.0095 655,385 -0.00(-4.04%)
Sep 01, 2022 0.0085 0.0099 0.0085 0.0099 28,000 +0.00(+4.21%)
Aug 30, 2022 0.0095 0 -0.00(-3.06%)
Aug 29, 2022 0.0098 0.0099 0.0098 0.0098 216,785 -0.00(-1.01%)
Aug 26, 2022 0.0093 0.0099 0.0093 0.0099 373,835 -0.00(-1.00%)
Aug 24, 2022 0.0100 0 +0.00(+1.01%)
Aug 23, 2022 0.0095 0.0099 0.0095 0.0099 462,665 +0.00(+3.13%)
Aug 22, 2022 0.0096 0.0097 0.0096 0.0096 162,000 -0.00(-1.03%)
Aug 19, 2022 0.0097 0.0097 0.0096 0.0097 30,690 +0.00(+1.04%)
Aug 18, 2022 0.0096 0.0098 0.0094 0.0096 256,703 +0.00(+2.13%)
Aug 17, 2022 0.0093 0.0094 0.0090 0.0094 101,200 -0.00(-5.05%)
Aug 16, 2022 0.0085 0.0100 0.0083 0.0099 3,475,647 +0.00(+17.86%)
Aug 15, 2022 0.0074 0.0085 0.0074 0.0084 354,100 +0.00(+13.51%)
Aug 12, 2022 0.0078 0.0088 0.0059 0.0074 558,733 -0.00(-1.33%)
Aug 11, 2022 0.0070 0.0079 0.0070 0.0075 84,185 -0.00(-8.54%)
Aug 10, 2022 0.0084 0.0090 0.0072 0.0082 485,558 -0.00(-7.87%)
Aug 09, 2022 0.0073 0.0090 0.0062 0.0089 973,507 -0.00(-1.11%)
Aug 08, 2022 0.0076 0.0092 0.0070 0.0090 240,777 -0.00(-2.17%)
Aug 05, 2022 0.0070 0.0092 0.0069 0.0092 350,506 +0.00(+33.33%)
Aug 04, 2022 0.0062 0.0070 0.0062 0.0069 287,300 -0.00(-6.76%)
Aug 03, 2022 0.0073 0.0079 0.0067 0.0074 133,020 -0.00(-6.33%)
Aug 01, 2022 0.0079 0 -0.00(-1.25%)
Jul 29, 2022 0.0080 0.0080 0.0080 0.0080 216,786 -0.00(-4.76%)
Jul 28, 2022 0.0084 0.0084 0.0084 0.0084 100 +0.00(+12.00%)
Jul 27, 2022 0.0065 0.0075 0.0065 0.0075 7,969 +0.00(+0.00%)
Jul 26, 2022 0.0055 0.0080 0.0055 0.0075 160,480 -0.00(-11.76%)
Jul 25, 2022 0.0072 0.0092 0.0053 0.0085 477,100 +0.00(+2.41%)
Jul 22, 2022 0.0084 0.0087 0.0083 0.0083 180,200 -0.00(-1.19%)
Jul 21, 2022 0.0075 0.0084 0.0075 0.0084 52,000 -0.00(-2.33%)
Jul 20, 2022 0.0075 0.0087 0.0060 0.0086 147,500 -0.00(-3.37%)
Jul 18, 2022 0.0089 0 +0.00(+0.00%)
Jul 15, 2022 0.0080 0.0090 0.0075 0.0089 111,700 +0.00(+5.95%)
Jul 14, 2022 0.0072 0.0084 0.0065 0.0084 46,199 +0.00(+0.00%)
Jul 13, 2022 0.0092 0.0092 0.0068 0.0084 607,700 +0.00(+0.00%)
Jul 12, 2022 0.0080 0.0085 0.0080 0.0084 21,100 +0.00(+5.00%)
Jul 11, 2022 0.0084 0.0084 0.0080 0.0080 82,138 -0.00(-2.44%)
Jul 08, 2022 0.0081 0.0090 0.0071 0.0082 631,579 +0.00(+17.14%)
Jul 07, 2022 0.0080 0.0090 0.0067 0.0070 301,100 -0.00(-29.29%)
Jul 06, 2022 0.0060 0.0099 0.0040 0.0099 801,339 +0.00(+52.31%)
Jul 05, 2022 0.0057 0.0065 0.0057 0.0065 367,000 +0.00(+12.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.