Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,337.85 +5.05 (+0.15%) Nikkei
39,583.84 +0.76 (+0.00%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,260.66 +2,574.89 (+4.24%) CMC Crypto 200
1,311.07 +27.24 (+2.12%)
ATEX Resources Inc. (ECRTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:41AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 26 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 25 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 24 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 20 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 18 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 17 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13,900 |
| 13 Jun 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 12 Jun 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 11 Jun 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 10 Jun 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 3,050 |
| 07 Jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Jun 2024 | 1.0766 | 1.1000 | 1.0766 | 1.1000 | 1.1000 | 3,300 |
| 03 Jun 2024 | 1.1000 | 1.1000 | 1.0688 | 1.0688 | 1.0688 | 9,500 |
| 31 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 210 |
| 30 May 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 29 May 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 28 May 2024 | 1.0376 | 1.2000 | 1.0376 | 1.1090 | 1.1090 | 65,825 |
| 24 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,561 |
| 23 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,200 |
| 22 May 2024 | 1.0400 | 1.0400 | 1.0383 | 1.0383 | 1.0383 | 195,300 |
| 21 May 2024 | 1.1500 | 1.2000 | 1.0020 | 1.1100 | 1.1100 | 107,781 |
| 20 May 2024 | 1.1100 | 1.1300 | 0.9700 | 1.1300 | 1.1300 | 9,400 |
| 17 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 16 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 15 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 14 May 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 10,800 |
| 13 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 10 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 09 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 31,100 |
| 08 May 2024 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | - |
| 07 May 2024 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 23,166 |
| 06 May 2024 | 0.9469 | 0.9469 | 0.8700 | 0.8700 | 0.8700 | 24,972 |
| 03 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 02 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 01 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 Apr 2024 | 0.9109 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 49,200 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 0.8700 | 0.8700 | 0.8700 | 19,400 |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
| 24 Apr 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| 23 Apr 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| 22 Apr 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| 19 Apr 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 2,900 |
| 18 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 12 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,500 |
| 11 Apr 2024 | 1.0584 | 1.0700 | 1.0548 | 1.0700 | 1.0700 | 2,728 |
| 10 Apr 2024 | 1.0716 | 1.0716 | 1.0640 | 1.0641 | 1.0641 | 26,434 |
| 09 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 13,691 |
| 08 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 05 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,776 |
| 04 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 4,062 |
| 03 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 892 |
| 02 Apr 2024 | 0.8500 | 1.1000 | 0.8500 | 1.0800 | 1.0800 | 1,499 |
| 01 Apr 2024 | 1.1200 | 1.1200 | 1.0817 | 1.0854 | 1.0854 | 3,438 |
| 28 Mar 2024 | 1.1000 | 1.1030 | 1.0993 | 1.1030 | 1.1030 | 27,950 |
| 27 Mar 2024 | 1.0000 | 1.0925 | 1.0000 | 1.0800 | 1.0800 | 1,602 |
| 26 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 5,716 |
| 25 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 12,970 |
| 22 Mar 2024 | 1.0700 | 1.0700 | 0.7875 | 1.0600 | 1.0600 | 27,686 |
| 21 Mar 2024 | 1.0813 | 1.0813 | 0.8025 | 1.0662 | 1.0662 | 32,913 |
| 20 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 378 |
| 19 Mar 2024 | 1.0600 | 1.0600 | 1.0411 | 1.0411 | 1.0411 | 1,454 |
| 18 Mar 2024 | 1.0900 | 1.0900 | 1.0845 | 1.0882 | 1.0882 | 11,185 |
| 15 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 33,494 |
| 14 Mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 259,200 |
| 13 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 18,000 |
| 12 Mar 2024 | 0.9516 | 0.9516 | 0.9500 | 0.9500 | 0.9500 | 10,110 |
| 11 Mar 2024 | 0.8180 | 0.9500 | 0.8180 | 0.9500 | 0.9500 | 6,106 |
| 08 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13,071 |
| 07 Mar 2024 | 0.9524 | 0.9524 | 0.9499 | 0.9499 | 0.9499 | 8,446 |
| 06 Mar 2024 | 0.8636 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 4,553 |
| 05 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 04 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 7,894 |
| 01 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 29 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 19,500 |
| 28 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,900 |
| 27 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 14,800 |
| 23 Feb 2024 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | - |
| 22 Feb 2024 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 22,600 |
| 21 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 20 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 16 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 15 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 200 |
| 14 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 22,533 |
| 09 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 08 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 41,500 |
| 07 Feb 2024 | 0.6969 | 0.6969 | 0.6969 | 0.6969 | 0.6969 | - |
| 06 Feb 2024 | 0.6969 | 0.6969 | 0.6969 | 0.6969 | 0.6969 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.