Advertisement
ATEX Resources Inc. (ECRTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 10:01AM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,550 |
| Nov 21, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 600 |
| Nov 20, 2024 | 1.0800 | 1.2400 | 1.0700 | 1.2400 | 1.2400 | 13,601 |
| Nov 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 18, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 13, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,500 |
| Nov 12, 2024 | 1.1000 | 1.2000 | 0.9000 | 1.2000 | 1.2000 | 5,000 |
| Nov 11, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 760 |
| Nov 08, 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 650 |
| Nov 07, 2024 | 1.2000 | 1.2300 | 1.1999 | 1.2300 | 1.2300 | 7,822 |
| Nov 06, 2024 | 1.1200 | 1.1400 | 1.1076 | 1.1400 | 1.1400 | 22,838 |
| Nov 05, 2024 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1,006 |
| Nov 04, 2024 | 1.2500 | 1.2500 | 1.2135 | 1.2135 | 1.2135 | 14,298 |
| Nov 01, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 766 |
| Oct 31, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Oct 30, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 8,800 |
| Oct 29, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 24,854 |
| Oct 28, 2024 | 1.1201 | 1.1201 | 1.1200 | 1.1200 | 1.1200 | 1,537 |
| Oct 25, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 9,150 |
| Oct 24, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Oct 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Oct 22, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Oct 21, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Oct 18, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Oct 17, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,600 |
| Oct 16, 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 300 |
| Oct 15, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 586 |
| Oct 14, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 11, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 7,400 |
| Oct 10, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Oct 09, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 150 |
| Oct 08, 2024 | 1.0355 | 1.0355 | 0.9907 | 0.9907 | 0.9907 | 5,450 |
| Oct 07, 2024 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | - |
| Oct 04, 2024 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 4,800 |
| Oct 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,400 |
| Oct 02, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Oct 01, 2024 | 1.0183 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 20,600 |
| Sep 30, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep 27, 2024 | 1.0608 | 1.0608 | 0.9500 | 0.9500 | 0.9500 | 8,233 |
| Sep 26, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Sep 25, 2024 | 1.1000 | 1.1000 | 0.9300 | 0.9300 | 0.9300 | 1,242 |
| Sep 24, 2024 | 1.2000 | 1.2500 | 0.9100 | 1.0896 | 1.0896 | 26,721 |
| Sep 23, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 19,616 |
| Sep 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sep 19, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,025 |
| Sep 18, 2024 | 1.0000 | 1.0499 | 1.0000 | 1.0499 | 1.0499 | 8,511 |
| Sep 17, 2024 | 0.9892 | 0.9892 | 0.9892 | 0.9892 | 0.9892 | - |
| Sep 16, 2024 | 0.9894 | 0.9894 | 0.9892 | 0.9892 | 0.9892 | 14,200 |
| Sep 13, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Sep 12, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 8,303 |
| Sep 11, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
| Sep 10, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
| Sep 09, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
| Sep 06, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
| Sep 05, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
| Sep 04, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 406 |
| Sep 03, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 30, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 29, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 28, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 27, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 26, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 23, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 22, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| Aug 21, 2024 | 0.9720 | 0.9720 | 0.9683 | 0.9683 | 0.9683 | 466 |
| Aug 20, 2024 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | - |
| Aug 19, 2024 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 421 |
| Aug 16, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Aug 15, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 9,733 |
| Aug 14, 2024 | 0.9533 | 0.9533 | 0.9500 | 0.9500 | 0.9500 | 12,613 |
| Aug 13, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| Aug 12, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| Aug 09, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| Aug 08, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| Aug 07, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| Aug 06, 2024 | 0.8506 | 0.8510 | 0.8506 | 0.8510 | 0.8510 | 8,886 |
| Aug 05, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Aug 02, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Aug 01, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 31, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 30, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 29, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 26, 2024 | 0.8725 | 0.9000 | 0.8725 | 0.9000 | 0.9000 | 100,067 |
| Jul 25, 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 4,083 |
| Jul 24, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Jul 23, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 6,600 |
| Jul 22, 2024 | 0.8629 | 0.8700 | 0.8629 | 0.8670 | 0.8670 | 5,350 |
| Jul 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 15, 2024 | 1.0010 | 1.0010 | 1.0000 | 1.0000 | 1.0000 | 12,300 |
| Jul 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,570 |
| Jul 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.