OTC Markets OTCPK - Delayed Quote USD

ATEX Resources Inc. (ECRTF)

Compare
1.1000 +1.1000 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 1.1643 1.1643 1.1643 1.1643 1.1643 650
Nov 7, 2024 1.2000 1.2300 1.1999 1.2300 1.2300 7,822
Nov 6, 2024 1.1200 1.1400 1.1076 1.1400 1.1400 22,838
Nov 5, 2024 1.2099 1.2099 1.2099 1.2099 1.2099 1,006
Nov 4, 2024 1.2500 1.2500 1.2135 1.2135 1.2135 14,298
Nov 1, 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 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 150
Oct 8, 2024 1.0355 1.0355 0.9907 0.9907 0.9907 5,450
Oct 7, 2024 1.0405 1.0405 1.0405 1.0405 1.0405 -
Oct 4, 2024 1.0405 1.0405 1.0405 1.0405 1.0405 4,800
Oct 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 10,400
Oct 2, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Oct 1, 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 9, 2024 0.8529 0.8529 0.8529 0.8529 0.8529 -
Sep 6, 2024 0.8529 0.8529 0.8529 0.8529 0.8529 -
Sep 5, 2024 0.8529 0.8529 0.8529 0.8529 0.8529 -
Sep 4, 2024 0.8529 0.8529 0.8529 0.8529 0.8529 406
Sep 3, 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 9, 2024 0.8510 0.8510 0.8510 0.8510 0.8510 -
Aug 8, 2024 0.8510 0.8510 0.8510 0.8510 0.8510 -
Aug 7, 2024 0.8510 0.8510 0.8510 0.8510 0.8510 -
Aug 6, 2024 0.8506 0.8510 0.8506 0.8510 0.8510 8,886
Aug 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 1, 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 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 8, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 7,570
Jul 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 3, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 1, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 28, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 27, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 26, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 21, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 20, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 18, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 17, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 13,900
Jun 13, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 12, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 11, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 10, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 3,050
Jun 7, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 6, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 5, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 4, 2024 1.0766 1.1000 1.0766 1.1000 1.1000 3,300
Jun 3, 2024 1.1000 1.1000 1.0688 1.0688 1.0688 9,500
May 31, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 210
May 30, 2024 1.1090 1.1090 1.1090 1.1090 1.1090 -
May 29, 2024 1.1090 1.1090 1.1090 1.1090 1.1090 -
May 28, 2024 1.0376 1.2000 1.0376 1.1090 1.1090 65,825
May 24, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 6,561
May 23, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 2,200
May 22, 2024 1.0400 1.0400 1.0383 1.0383 1.0383 195,300
May 21, 2024 1.1500 1.2000 1.0020 1.1100 1.1100 107,781
May 20, 2024 1.1100 1.1300 0.9700 1.1300 1.1300 9,400
May 17, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
May 16, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
May 15, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
May 14, 2024 0.9600 0.9650 0.9600 0.9650 0.9650 10,800
May 13, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
May 10, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
May 9, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 31,100
May 8, 2024 0.9404 0.9404 0.9404 0.9404 0.9404 -
May 7, 2024 0.9404 0.9404 0.9404 0.9404 0.9404 23,166
May 6, 2024 0.9469 0.9469 0.8700 0.8700 0.8700 24,972
May 3, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
May 2, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
May 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Apr 30, 2024 0.9109 0.9200 0.9100 0.9200 0.9200 49,200
Apr 29, 2024 1.2000 1.2000 0.8700 0.8700 0.8700 19,400
Apr 26, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Apr 25, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 1,200
Apr 24, 2024 1.0302 1.0302 1.0302 1.0302 1.0302 -
Apr 23, 2024 1.0302 1.0302 1.0302 1.0302 1.0302 -
Apr 22, 2024 1.0302 1.0302 1.0302 1.0302 1.0302 -
Apr 19, 2024 1.0302 1.0302 1.0302 1.0302 1.0302 2,900
Apr 18, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 17, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 16, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 15, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 1,500
Apr 11, 2024 1.0584 1.0700 1.0548 1.0700 1.0700 2,728
Apr 10, 2024 1.0716 1.0716 1.0640 1.0641 1.0641 26,434
Apr 9, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 13,691
Apr 8, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Apr 5, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 5,776
Apr 4, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 4,062
Apr 3, 2024 1.0800 1.0800 1.0700 1.0700 1.0700 892
Apr 2, 2024 0.8500 1.1000 0.8500 1.0800 1.0800 1,499
Apr 1, 2024 1.1200 1.1200 1.0817 1.0854 1.0854 3,438
Mar 28, 2024 1.1000 1.1030 1.0993 1.1030 1.1030 27,950
Mar 27, 2024 1.0000 1.0925 1.0000 1.0800 1.0800 1,602
Mar 26, 2024 1.0900 1.0900 1.0800 1.0800 1.0800 5,716
Mar 25, 2024 1.0700 1.1000 1.0700 1.1000 1.1000 12,970
Mar 22, 2024 1.0700 1.0700 0.7875 1.0600 1.0600 27,686
Mar 21, 2024 1.0813 1.0813 0.8025 1.0662 1.0662 32,913
Mar 20, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 378
Mar 19, 2024 1.0600 1.0600 1.0411 1.0411 1.0411 1,454
Mar 18, 2024 1.0900 1.0900 1.0845 1.0882 1.0882 11,185
Mar 15, 2024 1.0700 1.0900 1.0700 1.0800 1.0800 33,494
Mar 14, 2024 1.0600 1.1200 1.0600 1.1200 1.1200 259,200
Mar 13, 2024 1.0000 1.0400 1.0000 1.0300 1.0300 18,000
Mar 12, 2024 0.9516 0.9516 0.9500 0.9500 0.9500 10,110
Mar 11, 2024 0.8180 0.9500 0.8180 0.9500 0.9500 6,106
Mar 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 13,071
Mar 7, 2024 0.9524 0.9524 0.9499 0.9499 0.9499 8,446
Mar 6, 2024 0.8636 0.9000 0.8500 0.8500 0.8500 4,553
Mar 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 7,894
Mar 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 29, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 19,500
Feb 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 9,900
Feb 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 14,800
Feb 23, 2024 0.8176 0.8176 0.8176 0.8176 0.8176 -
Feb 22, 2024 0.8176 0.8176 0.8176 0.8176 0.8176 22,600
Feb 21, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 20, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 16, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 200
Feb 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 22,533
Feb 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 41,500
Feb 7, 2024 0.6969 0.6969 0.6969 0.6969 0.6969 -
Feb 6, 2024 0.6969 0.6969 0.6969 0.6969 0.6969 -
Feb 5, 2024 0.6969 0.6969 0.6969 0.6969 0.6969 -
Feb 2, 2024 0.6969 0.6969 0.6969 0.6969 0.6969 -
Feb 1, 2024 0.6969 0.6969 0.6969 0.6969 0.6969 18,000
Jan 31, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 30, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 29, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 26, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 25, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 24, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 23, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 22, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 19, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 18, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 17, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 16, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 12, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 11, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 10, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 -
Jan 9, 2024 0.6487 0.6487 0.6487 0.6487 0.6487 120
Jan 8, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 5, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 4, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 3, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 2, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Dec 29, 2023 0.6010 0.6010 0.6010 0.6010 0.6010 -
Dec 28, 2023 0.6010 0.6010 0.6010 0.6010 0.6010 250
Dec 27, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Dec 26, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 500
Dec 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 333
Dec 21, 2023 0.5690 0.5690 0.5690 0.5690 0.5690 770
Dec 20, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 1,308
Dec 19, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 11,704
Dec 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 8,544
Dec 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 12, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 4, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 4,110
Dec 1, 2023 0.6394 0.6500 0.6394 0.6500 0.6500 16,000
Nov 30, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 29, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 28, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 27, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 24, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 22, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 21, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 -
Nov 20, 2023 0.4681 0.4681 0.4681 0.4681 0.4681 2,564

Related Tickers