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 )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 9, 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 (%)
May 09, 2024 0.0075 0.0079 0.0067 0.0075 396,384 +0.00(+0.00%)
May 08, 2024 0.0075 0.0075 0.0068 0.0075 539,417 +0.00(+0.00%)
May 07, 2024 0.0074 0.0075 0.0068 0.0075 673,955 +0.00(+1.35%)
May 06, 2024 0.0070 0.0074 0.0067 0.0074 1,325,777 +0.00(+0.00%)
May 03, 2024 0.0072 0.0074 0.0072 0.0074 736,783 +0.00(+1.37%)
May 02, 2024 0.0064 0.0073 0.0064 0.0073 527,750 +0.00(+14.06%)
May 01, 2024 0.0068 0.0071 0.0063 0.0064 400,000 -0.00(-9.86%)
Apr 30, 2024 0.0067 0.0074 0.0067 0.0071 403,400 +0.00(+5.97%)
Apr 29, 2024 0.0058 0.0067 0.0058 0.0067 614,000 +0.00(+11.67%)
Apr 26, 2024 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-4.76%)
Apr 24, 2024 0.0063 40 -0.00(-1.56%)
Apr 23, 2024 0.0062 0.0064 0.0052 0.0064 679,090 -0.00(-1.54%)
Apr 22, 2024 0.0067 0.0067 0.0062 0.0065 215,000 -0.00(-2.99%)
Apr 19, 2024 0.0065 0.0067 0.0065 0.0067 324,449 +0.00(+0.00%)
Apr 17, 2024 0.0067 0 +0.00(+0.00%)
Apr 16, 2024 0.0066 0.0067 0.0065 0.0067 518,810 +0.00(+3.08%)
Apr 15, 2024 0.0065 0.0067 0.0065 0.0065 75,017 -0.00(-2.99%)
Apr 12, 2024 0.0067 0.0070 0.0052 0.0067 3,656,371 -0.00(-1.47%)
Apr 11, 2024 0.0065 0.0068 0.0065 0.0068 51,000 -0.00(-1.45%)
Apr 10, 2024 0.0065 0.0069 0.0064 0.0069 235,250 +0.00(+0.00%)
Apr 09, 2024 0.0067 0.0069 0.0060 0.0069 317,000 +0.00(+1.47%)
Apr 08, 2024 0.0066 0.0070 0.0064 0.0068 787,000 +0.00(+4.62%)
Apr 05, 2024 0.0058 0.0065 0.0057 0.0065 300,526 +0.00(+12.07%)
Apr 04, 2024 0.0066 0.0066 0.0058 0.0058 390,100 -0.00(-9.38%)
Apr 03, 2024 0.0065 0.0069 0.0064 0.0064 332,500 -0.00(-5.88%)
Apr 02, 2024 0.0062 0.0068 0.0062 0.0068 85,000 +0.00(+9.68%)
Apr 01, 2024 0.0062 0.0062 0.0062 0.0062 10,000 +0.00(+3.33%)
Mar 28, 2024 0.0064 0.0066 0.0060 0.0060 250,000 +0.00(+0.00%)
Mar 26, 2024 0.0060 0 -0.00(-7.69%)
Mar 25, 2024 0.0066 0.0066 0.0065 0.0065 164,251 -0.00(-1.52%)
Mar 22, 2024 0.0065 0.0066 0.0065 0.0066 110,000 +0.00(+3.12%)
Mar 21, 2024 0.0070 0.0074 0.0064 0.0064 159,313 -0.00(-13.51%)
Mar 20, 2024 0.0074 0.0074 0.0074 0.0074 2,500 +0.00(+0.00%)
Mar 19, 2024 0.0074 0.0074 0.0070 0.0074 121,000 +0.00(+5.71%)
Mar 18, 2024 0.0075 0.0075 0.0064 0.0070 171,100 +0.00(+7.69%)
Mar 15, 2024 0.0065 0.0065 0.0053 0.0065 1,214,142 +0.00(+0.00%)
Mar 14, 2024 0.0068 0.0068 0.0063 0.0065 102,000 -0.00(-16.67%)
Mar 13, 2024 0.0053 0.0080 0.0053 0.0078 45,600 -0.00(-2.50%)
Mar 12, 2024 0.0080 0.0080 0.0061 0.0080 620,000 +0.00(+0.00%)
Mar 11, 2024 0.0082 0.0082 0.0080 0.0080 230,400 -0.00(-2.44%)
Mar 08, 2024 0.0075 0.0082 0.0075 0.0082 692,913 +0.00(+2.50%)
Mar 07, 2024 0.0076 0.0080 0.0076 0.0080 644,237 +0.00(+8.11%)
Mar 06, 2024 0.0075 0.0077 0.0074 0.0074 230,541 -0.00(-1.33%)
Mar 05, 2024 0.0072 0.0081 0.0071 0.0075 788,635 +0.00(+4.17%)
Mar 04, 2024 0.0068 0.0073 0.0068 0.0072 382,027 +0.00(+4.35%)
Mar 01, 2024 0.0070 0.0072 0.0062 0.0069 116,500 +0.00(+6.15%)
Feb 29, 2024 0.0067 0.0069 0.0065 0.0065 450,578 +0.00(+1.56%)
Feb 28, 2024 0.0066 0.0067 0.0059 0.0064 49,795 +0.00(+28.00%)
Feb 26, 2024 0.0050 0 -0.00(-10.71%)
Feb 23, 2024 0.0065 0.0067 0.0050 0.0056 319,657 -0.00(-12.50%)
Feb 22, 2024 0.0060 0.0064 0.0060 0.0064 55,000 -0.00(-4.48%)
Feb 21, 2024 0.0063 0.0078 0.0046 0.0067 1,964,123 +0.00(+6.35%)
Feb 20, 2024 0.0070 0.0070 0.0063 0.0063 847,517 -0.00(-20.25%)
Feb 16, 2024 0.0072 0.0079 0.0072 0.0079 25,830 +0.00(+1.28%)
Feb 15, 2024 0.0086 0.0086 0.0072 0.0078 89,000 -0.00(-6.02%)
Feb 14, 2024 0.0075 0.0087 0.0063 0.0083 164,002 -0.00(-1.19%)
Feb 13, 2024 0.0088 0.0089 0.0060 0.0084 257,323 -0.00(-2.33%)
Feb 12, 2024 0.0079 0.0092 0.0079 0.0086 631,498 +0.00(+17.81%)
Feb 09, 2024 0.0060 0.0076 0.0060 0.0073 549,722 +0.00(+21.67%)
Feb 08, 2024 0.0063 0.0079 0.0058 0.0060 995,650 +0.00(+9.09%)
Feb 07, 2024 0.0050 0.0055 0.0050 0.0055 469,902 +0.00(+10.00%)
Feb 06, 2024 0.0064 0.0064 0.0037 0.0050 1,419,179 -0.00(-28.57%)
Feb 05, 2024 0.0040 0.0070 0.0040 0.0070 968,882 +0.00(+12.90%)
Feb 02, 2024 0.0049 0.0063 0.0046 0.0062 356,940 +0.00(+26.53%)
Feb 01, 2024 0.0048 0.0049 0.0048 0.0049 20,025 -0.00(-18.33%)
Jan 31, 2024 0.0055 0.0061 0.0047 0.0060 433,898 +0.00(+9.09%)
Jan 30, 2024 0.0055 0.0056 0.0055 0.0055 108,700 +0.00(+0.00%)
Jan 29, 2024 0.0051 0.0057 0.0036 0.0055 359,840 +0.00(+5.77%)
Jan 26, 2024 0.0080 0.0080 0.0051 0.0052 434,650 +0.00(+13.04%)
Jan 25, 2024 0.0042 0.0051 0.0042 0.0046 274,060 +0.00(+6.98%)
Jan 24, 2024 0.0042 0.0046 0.0041 0.0043 711,226 +0.00(+7.50%)
Jan 23, 2024 0.0037 0.0042 0.0037 0.0040 96,000 +0.00(+8.11%)
Jan 22, 2024 0.0039 0.0042 0.0036 0.0037 696,250 -0.00(-5.13%)
Jan 19, 2024 0.0039 0.0039 0.0039 0.0039 1,500 +0.00(+8.33%)
Jan 18, 2024 0.0039 0.0040 0.0035 0.0036 1,127,000 -0.00(-10.00%)
Jan 17, 2024 0.0046 0.0050 0.0038 0.0040 985,155 -0.00(-16.67%)
Jan 16, 2024 0.0037 0.0048 0.0037 0.0048 421,111 -0.00(-2.04%)
Jan 12, 2024 0.0049 0.0049 0.0047 0.0049 160,500 +0.00(+0.00%)
Jan 11, 2024 0.0043 0.0050 0.0039 0.0049 1,463,032 +0.00(+16.67%)
Jan 10, 2024 0.0043 0.0043 0.0035 0.0042 397,000 -0.00(-4.55%)
Jan 08, 2024 0.0044 0 -0.00(-2.22%)
Jan 05, 2024 0.0041 0.0045 0.0037 0.0045 106,395 +0.00(+25.00%)
Jan 04, 2024 0.0036 0.0036 0.0036 0.0036 32,155 -0.00(-2.70%)
Jan 03, 2024 0.0037 0.0040 0.0031 0.0037 1,841,021 +0.00(+0.00%)
Jan 02, 2024 0.0032 0.0037 0.0032 0.0037 25,208 +0.00(+23.33%)
Dec 29, 2023 0.0033 0.0036 0.0028 0.0030 193,001 -0.00(-18.92%)
Dec 28, 2023 0.0029 0.0037 0.0027 0.0037 433,490 +0.00(+23.33%)
Dec 27, 2023 0.0028 0.0032 0.0028 0.0030 40,260 -0.00(-6.25%)
Dec 26, 2023 0.0028 0.0032 0.0028 0.0032 71,000 +0.00(+10.34%)
Dec 22, 2023 0.0026 0.0030 0.0026 0.0029 1,654,250 +0.00(+3.57%)
Dec 21, 2023 0.0030 0.0030 0.0027 0.0028 141,100 -0.00(-20.00%)
Dec 20, 2023 0.0029 0.0035 0.0025 0.0035 945,000 +0.00(+0.00%)
Dec 19, 2023 0.0032 0.0035 0.0028 0.0035 393,350 +0.00(+9.37%)
Dec 18, 2023 0.0033 0.0039 0.0025 0.0032 787,260 +0.00(+0.00%)
Dec 15, 2023 0.0026 0.0032 0.0025 0.0032 64,455 -0.00(-3.03%)
Dec 14, 2023 0.0028 0.0033 0.0026 0.0033 461,800 +0.00(+22.22%)
Dec 13, 2023 0.0024 0.0027 0.0024 0.0027 580,757 +0.00(+8.00%)
Dec 12, 2023 0.0030 0.0030 0.0025 0.0025 659,001 -0.00(-10.71%)
Dec 11, 2023 0.0026 0.0032 0.0025 0.0028 736,699 -0.00(-12.50%)
Dec 08, 2023 0.0030 0.0032 0.0025 0.0032 474,800 +0.00(+3.23%)
Dec 07, 2023 0.0024 0.0031 0.0024 0.0031 88,970 -0.00(-6.06%)
Dec 06, 2023 0.0026 0.0033 0.0026 0.0033 387,700 +0.00(+26.92%)
Dec 05, 2023 0.0026 0.0027 0.0026 0.0026 240,000 +0.00(+4.00%)
Dec 04, 2023 0.0023 0.0026 0.0023 0.0025 27,988 -0.00(-7.41%)
Nov 30, 2023 0.0027 0 +0.00(+0.00%)
Nov 29, 2023 0.0027 0.0027 0.0027 0.0027 102,223 +0.00(+0.00%)
Nov 28, 2023 0.0021 0.0027 0.0021 0.0027 615,000 +0.00(+22.73%)
Nov 27, 2023 0.0025 0.0030 0.0022 0.0022 1,162,700 -0.00(-12.00%)
Nov 22, 2023 0.0025 0 -0.00(-13.79%)
Nov 21, 2023 0.0028 0.0030 0.0025 0.0029 510,000 +0.00(+0.00%)
Nov 20, 2023 0.0030 0.0030 0.0029 0.0029 205,500 -0.00(-6.45%)
Nov 17, 2023 0.0031 0.0031 0.0031 0.0031 211,093 +0.00(+0.00%)
Nov 16, 2023 0.0033 0.0033 0.0031 0.0031 61,700 +0.00(+0.00%)
Nov 15, 2023 0.0028 0.0031 0.0024 0.0031 891,000 +0.00(+6.90%)
Nov 14, 2023 0.0029 0.0029 0.0029 0.0029 78,879 -0.00(-3.33%)
Nov 13, 2023 0.0030 0.0030 0.0029 0.0030 362,606 +0.00(+0.00%)
Nov 10, 2023 0.0030 0.0030 0.0030 0.0030 101,000 +0.00(+0.00%)
Nov 09, 2023 0.0030 0.0030 0.0029 0.0030 58,265 -0.00(-3.23%)
Nov 08, 2023 0.0024 0.0032 0.0023 0.0031 256,768 +0.00(+3.33%)
Nov 07, 2023 0.0032 0.0032 0.0024 0.0030 22,036 +0.00(+11.11%)
Nov 06, 2023 0.0033 0.0033 0.0023 0.0027 192,903 -0.00(-22.86%)
Nov 03, 2023 0.0029 0.0035 0.0029 0.0035 362,838 +0.00(+20.69%)
Nov 02, 2023 0.0027 0.0029 0.0026 0.0029 20,100 +0.00(+3.57%)
Nov 01, 2023 0.0028 0.0029 0.0027 0.0028 220,815 -0.00(-15.15%)
Oct 31, 2023 0.0030 0.0035 0.0025 0.0033 252,100 -0.00(-2.94%)
Oct 30, 2023 0.0036 0.0036 0.0022 0.0034 889,980 -0.00(-10.53%)
Oct 27, 2023 0.0031 0.0038 0.0031 0.0038 2,100 +0.00(+0.00%)
Oct 26, 2023 0.0029 0.0038 0.0024 0.0038 6,800 +0.00(+8.57%)
Oct 25, 2023 0.0035 0.0035 0.0035 0.0035 100,077 +0.00(+0.00%)
Oct 24, 2023 0.0034 0.0039 0.0032 0.0035 958,552 +0.00(+6.06%)
Oct 23, 2023 0.0021 0.0033 0.0021 0.0033 81,330 +0.00(+3.12%)
Oct 20, 2023 0.0035 0.0035 0.0030 0.0032 520,100 -0.00(-8.57%)
Oct 19, 2023 0.0035 0.0035 0.0032 0.0035 101,300 +0.00(+0.00%)
Oct 18, 2023 0.0032 0.0035 0.0032 0.0035 634,444 -0.00(-5.41%)
Oct 17, 2023 0.0032 0.0037 0.0032 0.0037 260,000 +0.00(+0.00%)
Oct 16, 2023 0.0039 0.0039 0.0037 0.0037 67,093 -0.00(-5.13%)
Oct 13, 2023 0.0041 0.0041 0.0039 0.0039 161,389 -0.00(-7.14%)
Oct 12, 2023 0.0037 0.0042 0.0037 0.0042 370,001 +0.00(+5.00%)
Oct 11, 2023 0.0040 0.0044 0.0038 0.0040 546,348 +0.00(+17.65%)
Oct 10, 2023 0.0034 0.0034 0.0034 0.0034 200 -0.00(-2.86%)
Oct 09, 2023 0.0039 0.0042 0.0035 0.0035 120,942 -0.00(-5.41%)
Oct 06, 2023 0.0031 0.0040 0.0031 0.0037 930,800 +0.00(+23.33%)
Oct 05, 2023 0.0036 0.0036 0.0030 0.0030 166,962 -0.00(-16.67%)
Oct 04, 2023 0.0037 0.0037 0.0024 0.0036 3,339,102 -0.00(-26.53%)
Oct 03, 2023 0.0031 0.0050 0.0027 0.0049 1,742,732 +0.00(+58.06%)
Oct 02, 2023 0.0022 0.0032 0.0015 0.0031 5,855,079 +0.00(+40.91%)
Sep 29, 2023 0.0027 0.0028 0.0022 0.0022 1,167,067 -0.00(-18.52%)
Sep 28, 2023 0.0027 0.0028 0.0025 0.0027 297,957 -0.00(-10.00%)
Sep 27, 2023 0.0032 0.0032 0.0028 0.0030 217,500 -0.00(-6.25%)
Sep 26, 2023 0.0034 0.0034 0.0031 0.0032 300,200 +0.00(+0.00%)
Sep 25, 2023 0.0032 0.0033 0.0032 0.0032 66,104 -0.00(-3.03%)
Sep 22, 2023 0.0036 0.0036 0.0030 0.0033 357,262 +0.00(+0.00%)
Sep 21, 2023 0.0036 0.0036 0.0030 0.0033 314,099 -0.00(-10.81%)
Sep 20, 2023 0.0030 0.0037 0.0029 0.0037 285,885 +0.00(+5.71%)
Sep 19, 2023 0.0031 0.0035 0.0030 0.0035 652,000 +0.00(+0.00%)
Sep 18, 2023 0.0040 0.0040 0.0031 0.0035 244,900 -0.00(-12.50%)
Sep 15, 2023 0.0037 0.0040 0.0036 0.0040 227,194 +0.00(+8.11%)
Sep 14, 2023 0.0031 0.0037 0.0031 0.0037 433,451 +0.00(+12.12%)
Sep 13, 2023 0.0031 0.0034 0.0031 0.0033 242,720 +0.00(+10.00%)
Sep 12, 2023 0.0034 0.0034 0.0029 0.0030 235,582 -0.00(-14.29%)
Sep 11, 2023 0.0032 0.0037 0.0023 0.0035 1,754,436 +0.00(+9.37%)
Sep 08, 2023 0.0033 0.0035 0.0028 0.0032 633,380 -0.00(-8.57%)
Sep 07, 2023 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+6.06%)
Sep 06, 2023 0.0042 0.0042 0.0005 0.0033 1,486,902 -0.00(-25.00%)
Sep 05, 2023 0.0037 0.0049 0.0035 0.0044 1,842,700 +0.00(+25.71%)
Sep 01, 2023 0.0034 0.0035 0.0034 0.0035 550,000 +0.00(+6.06%)
Aug 31, 2023 0.0031 0.0033 0.0031 0.0033 129,321 +0.00(+6.45%)
Aug 30, 2023 0.0031 0.0031 0.0031 0.0031 102,510 +0.00(+0.00%)
Aug 29, 2023 0.0032 0.0033 0.0030 0.0031 73,900 -0.00(-3.13%)
Aug 28, 2023 0.0032 0.0033 0.0028 0.0032 844,090 -0.00(-8.57%)
Aug 25, 2023 0.0035 0.0035 0.0035 0.0035 156,040 +0.00(+0.00%)
Aug 24, 2023 0.0037 0.0037 0.0032 0.0035 375,200 -0.00(-10.26%)
Aug 23, 2023 0.0038 0.0039 0.0031 0.0039 825,420 +0.00(+2.63%)
Aug 22, 2023 0.0035 0.0038 0.0033 0.0038 163,100 +0.00(+2.70%)
Aug 21, 2023 0.0037 0.0037 0.0031 0.0037 200,100 +0.00(+0.00%)
Aug 18, 2023 0.0037 0.0039 0.0037 0.0037 102,100 +0.00(+5.71%)
Aug 17, 2023 0.0037 0.0039 0.0035 0.0035 440,391 -0.00(-2.78%)
Aug 16, 2023 0.0036 0.0036 0.0036 0.0036 200,000 -0.00(-7.69%)
Aug 15, 2023 0.0043 0.0043 0.0036 0.0039 625,580 -0.00(-9.30%)
Aug 11, 2023 0.0043 0 +0.00(+16.22%)
Aug 10, 2023 0.0042 0.0043 0.0036 0.0037 908,620 -0.00(-13.95%)
Aug 09, 2023 0.0041 0.0043 0.0041 0.0043 35,000 +0.00(+2.38%)
Aug 08, 2023 0.0043 0.0043 0.0042 0.0042 187,000 +0.00(+0.00%)
Aug 07, 2023 0.0052 0.0052 0.0042 0.0042 667,500 -0.00(-19.23%)
Aug 04, 2023 0.0051 0.0052 0.0049 0.0052 44,901 +0.00(+4.00%)
Aug 03, 2023 0.0048 0.0050 0.0043 0.0050 290,599 +0.00(+4.17%)
Aug 02, 2023 0.0051 0.0052 0.0048 0.0048 216,500 -0.00(-7.69%)
Aug 01, 2023 0.0049 0.0052 0.0048 0.0052 287,170 +0.00(+1.96%)
Jul 28, 2023 0.0051 0 +0.00(+13.33%)
Jul 27, 2023 0.0044 0.0051 0.0040 0.0045 581,000 +0.00(+7.14%)
Jul 25, 2023 0.0042 0 -0.00(-10.64%)
Jul 24, 2023 0.0046 0.0048 0.0037 0.0047 235,096 +0.00(+9.30%)
Jul 21, 2023 0.0043 0.0043 0.0043 0.0043 20,000 +0.00(+2.38%)
Jul 20, 2023 0.0042 0.0042 0.0042 0.0042 1,000 +0.00(+0.00%)
Jul 19, 2023 0.0046 0.0046 0.0033 0.0042 2,101,975 -0.00(-14.29%)
Jul 17, 2023 0.0049 0 +0.00(+8.89%)
Jul 14, 2023 0.0050 0.0050 0.0045 0.0045 107,500 +0.00(+2.27%)
Jul 13, 2023 0.0045 0.0053 0.0041 0.0044 406,990 -0.00(-15.38%)
Jul 12, 2023 0.0052 0.0052 0.0050 0.0052 128,988 +0.00(+1.96%)
Jul 11, 2023 0.0041 0.0051 0.0041 0.0051 110,000 -0.00(-5.56%)
Jul 10, 2023 0.0046 0.0054 0.0040 0.0054 459,250 +0.00(+8.00%)
Jul 07, 2023 0.0040 0.0050 0.0040 0.0050 847,089 +0.00(+6.38%)
Jul 06, 2023 0.0041 0.0048 0.0040 0.0047 185,000 -0.00(-4.08%)
Jul 05, 2023 0.0047 0.0049 0.0047 0.0049 130,000 +0.00(+11.36%)
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.