ATEX Resources Inc. (ECRTF)
OTCMKTS
· Delayed Price · Currency is USD
1.080
-0.028 (-2.55%)
Jan 10, 2025, 9:30 AM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 483 |
| Jan 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.53% | 27,437 |
| Jan 8, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.73% | 8,200 |
| Jan 7, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 200,800 |
| Jan 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 5,000 |
| Jan 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -17.60% | 15,248 |
| Jan 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,306 |
| Dec 31, 2024 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 25.00% | 6,708 |
| Dec 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,266 |
| Dec 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 520 |
| Dec 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 24, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 34 |
| Dec 23, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,329 |
| Dec 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 191 |
| Dec 19, 2024 | 1.01 | 1.13 | 1.00 | 1.00 | 1.00 | -11.19% | 10,059 |
| Dec 18, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 11,597 |
| Dec 17, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 16, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.17% | 50,400 |
| Dec 13, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.71% | 1,371 |
| Dec 12, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,034 |
| Dec 11, 2024 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 3.80% | 10,127 |
| Dec 10, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 13 |
| Dec 9, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 700 |
| Dec 6, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 367 |
| Dec 5, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 57,614 |
| Dec 4, 2024 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 184,642 |
| Dec 3, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 68 |
| Dec 2, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Nov 29, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,258 |
| Nov 27, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 490 |
| Nov 26, 2024 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 1.59% | 7,100 |
| Nov 25, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.91% | 8,506 |
| Nov 22, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 1,850 |
| Nov 21, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | 600 |
| Nov 20, 2024 | 1.08 | 1.24 | 1.07 | 1.24 | 1.24 | 12.73% | 13,601 |
| Nov 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 15, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 13, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 3,500 |
| Nov 12, 2024 | 1.10 | 1.20 | 0.90 | 1.20 | 1.20 | -3.23% | 5,000 |
| Nov 11, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.53% | 760 |
| Nov 8, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.37% | 650 |
| Nov 7, 2024 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 7.89% | 7,822 |
| Nov 6, 2024 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -5.79% | 22,838 |
| Nov 5, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 1,006 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.88% | 14,298 |
| Nov 1, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.04% | 766 |
| Oct 31, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 30, 2024 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 8,800 |
| Oct 29, 2024 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 7.14% | 24,854 |
| Oct 28, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,537 |
| Oct 25, 2024 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 34.12% | 9,150 |
| Oct 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,300 |
| Oct 22, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Oct 21, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 262 |
| Oct 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 300 |
| Oct 17, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -16.50% | 1,600 |
| Oct 16, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 19.76% | 300 |
| Oct 15, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -29.17% | 586 |
| Oct 14, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 11, 2024 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 21.21% | 7,400 |
| Oct 10, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,100 |
| Oct 9, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.07% | 150 |
| Oct 8, 2024 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.83% | 5,450 |
| Oct 7, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 4, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.10% | 4,800 |
| Oct 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 10,400 |
| Oct 2, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 7,001 |
| Oct 1, 2024 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 9.47% | 20,600 |
| Sep 30, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 23,162 |
| Sep 27, 2024 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | 2.15% | 8,233 |
| Sep 26, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 25, 2024 | 1.10 | 1.10 | 0.93 | 0.93 | 0.93 | -14.68% | 1,242 |
| Sep 24, 2024 | 1.20 | 1.25 | 0.91 | 1.09 | 1.09 | 2.83% | 26,721 |
| Sep 23, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 19,616 |
| Sep 20, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 19, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,025 |
| Sep 18, 2024 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.15% | 8,511 |
| Sep 17, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,500 |
| Sep 16, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.91% | 14,200 |
| Sep 13, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 12, 2024 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 5.52% | 8,303 |
| Sep 11, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6 |
| Sep 10, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6 |
| Sep 9, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 6, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 5, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -11.92% | 4 |
| Sep 4, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 16 |
| Sep 3, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 16 |
| Aug 30, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5 |
| Aug 29, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,716 |
| Aug 28, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 726 |
| Aug 27, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7,679 |
| Aug 26, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 991 |
| Aug 23, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 210 |
| Aug 22, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 107 |
| Aug 21, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.64% | 466 |
| Aug 20, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,408 |