Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luca Mining Corp (OP: ATLYF )

N/A UNCHANGED
Last Price Updated: 11:53 AM EDT, Apr 4, 2023 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 (%)
Apr 29, 2022 0.2761 0.2761 0.2540 0.2540 75,879 -0.01(-4.08%)
Apr 28, 2022 0.2502 0.2656 0.2502 0.2648 137,114 +0.00(+0.23%)
Apr 27, 2022 0.2619 0.2666 0.2576 0.2642 105,543 +0.00(+0.38%)
Apr 26, 2022 0.2493 0.2698 0.2493 0.2632 148,693 +0.01(+4.36%)
Apr 25, 2022 0.2590 0.2716 0.2500 0.2522 81,860 -0.01(-3.96%)
Apr 22, 2022 0.2663 0.2714 0.2626 0.2626 23,818 -0.00(-0.91%)
Apr 21, 2022 0.2772 0.2778 0.2627 0.2650 84,163 -0.01(-2.47%)
Apr 20, 2022 0.2759 0.2879 0.2694 0.2717 144,084 -0.01(-2.48%)
Apr 19, 2022 0.2690 0.2786 0.2690 0.2786 4,517 +0.00(+1.38%)
Apr 18, 2022 0.2700 0.2860 0.2690 0.2748 131,835 -0.01(-1.82%)
Apr 14, 2022 0.2711 0.2802 0.2700 0.2799 15,656 -0.00(-0.04%)
Apr 13, 2022 0.2796 0.2839 0.2796 0.2800 8,990 +0.01(+3.70%)
Apr 12, 2022 0.2800 0.2800 0.2660 0.2700 36,080 +0.00(+1.62%)
Apr 11, 2022 0.2830 0.2873 0.2657 0.2657 84,344 -0.02(-6.11%)
Apr 08, 2022 0.2682 0.2836 0.2682 0.2830 94,550 +0.01(+4.81%)
Apr 07, 2022 0.2655 0.2793 0.2655 0.2700 34,775 -0.01(-2.28%)
Apr 06, 2022 0.2646 0.2960 0.2646 0.2763 116,277 +0.00(+1.54%)
Apr 05, 2022 0.2662 0.2750 0.2610 0.2721 66,390 +0.01(+1.91%)
Apr 04, 2022 0.2788 0.2788 0.2610 0.2670 50,176 -0.01(-3.68%)
Apr 01, 2022 0.2839 0.2839 0.2750 0.2772 51,396 -0.00(-0.29%)
Mar 31, 2022 0.2875 0.2875 0.2730 0.2780 77,651 -0.00(-0.71%)
Mar 30, 2022 0.2640 0.2833 0.2640 0.2800 50,401 +0.00(+0.29%)
Mar 29, 2022 0.2875 0.2900 0.2788 0.2792 329,742 -0.01(-3.72%)
Mar 28, 2022 0.2940 0.2960 0.2900 0.2900 33,087 -0.00(-0.07%)
Mar 25, 2022 0.2950 0.2988 0.2902 0.2902 61,902 -0.00(-1.63%)
Mar 24, 2022 0.2915 0.2967 0.2830 0.2950 89,181 +0.00(+1.55%)
Mar 23, 2022 0.2819 0.2968 0.2819 0.2905 27,500 -0.00(-0.14%)
Mar 22, 2022 0.2899 0.2966 0.2837 0.2909 4,479 +0.01(+1.75%)
Mar 21, 2022 0.2960 0.2987 0.2819 0.2859 51,535 -0.00(-0.59%)
Mar 18, 2022 0.2860 0.2876 0.2811 0.2876 420,875 +0.00(+0.59%)
Mar 17, 2022 0.2785 0.3162 0.2698 0.2859 142,056 +0.01(+2.92%)
Mar 16, 2022 0.2850 0.2850 0.2718 0.2778 114,719 -0.00(-0.64%)
Mar 15, 2022 0.2873 0.2902 0.2790 0.2796 101,187 -0.02(-5.22%)
Mar 14, 2022 0.3034 0.3066 0.2912 0.2950 71,844 -0.01(-3.81%)
Mar 11, 2022 0.3023 0.3074 0.2986 0.3067 93,158 -0.00(-0.62%)
Mar 10, 2022 0.3271 0.3272 0.3000 0.3086 155,094 -0.00(-0.71%)
Mar 09, 2022 0.3145 0.3225 0.3046 0.3108 116,215 -0.00(-1.18%)
Mar 08, 2022 0.3236 0.3314 0.3100 0.3145 232,401 +0.00(+1.19%)
Mar 07, 2022 0.3002 0.3239 0.3000 0.3108 233,350 +0.01(+3.77%)
Mar 04, 2022 0.2490 0.3500 0.2490 0.2995 437,748 +0.03(+9.99%)
Mar 03, 2022 0.2694 0.2773 0.2596 0.2723 113,318 -0.01(-3.44%)
Mar 02, 2022 0.2742 0.2820 0.2664 0.2820 56,953 +0.01(+2.17%)
Mar 01, 2022 0.2460 0.2800 0.2460 0.2760 70,217 +0.01(+5.14%)
Feb 28, 2022 0.2653 0.2754 0.2625 0.2625 7,041 +0.00(+0.04%)
Feb 25, 2022 0.2830 0.2655 0.2606 0.2624 27,743 -0.01(-3.17%)
Feb 24, 2022 0.2901 0.2932 0.2710 0.2710 46,023 -0.02(-6.90%)
Feb 23, 2022 0.2784 0.2914 0.2784 0.2911 20,630 +0.01(+1.75%)
Feb 22, 2022 0.2800 0.3145 0.2700 0.2861 260,555 +0.01(+3.81%)
Feb 18, 2022 0.2756 0 -0.00(-1.57%)
Feb 17, 2022 0.2760 0.2847 0.2753 0.2800 40,995 +0.00(+1.45%)
Feb 16, 2022 0.2680 0.2810 0.2680 0.2760 30,291 +0.01(+3.10%)
Feb 15, 2022 0.2643 0.2758 0.2620 0.2677 136,785 -0.00(-0.85%)
Feb 14, 2022 0.2650 0.2730 0.2618 0.2700 433,801 +0.00(+0.75%)
Feb 11, 2022 0.2825 0.2843 0.2680 0.2680 488,099 -0.01(-2.55%)
Feb 10, 2022 0.2817 0.2817 0.2750 0.2750 21,843 -0.00(-0.79%)
Feb 09, 2022 0.2650 0.2807 0.2650 0.2772 57,285 +0.01(+2.67%)
Feb 08, 2022 0.2777 0.2891 0.2700 0.2700 13,830 -0.01(-3.57%)
Feb 07, 2022 0.2515 0.2849 0.2515 0.2800 189,592 +0.03(+9.89%)
Feb 04, 2022 0.2628 0.2628 0.2538 0.2548 83,820 -0.01(-4.50%)
Feb 03, 2022 0.2620 0.2668 19,505 +0.01(+5.16%)
Feb 02, 2022 0.2543 0.2584 0.2515 0.2537 33,088 -0.00(-1.28%)
Feb 01, 2022 0.2649 0.2649 0.2513 0.2570 128,793 +0.00(+0.39%)
Jan 31, 2022 0.2520 0.2584 0.2514 0.2560 41,713 +0.01(+3.23%)
Jan 28, 2022 0.2400 0.2480 0.2369 0.2480 104,460 +0.00(+0.85%)
Jan 27, 2022 0.2553 0.2553 0.2400 0.2459 36,955 -0.00(-0.73%)
Jan 26, 2022 0.2583 0.2591 0.2477 0.2477 48,319 -0.01(-3.32%)
Jan 25, 2022 0.2970 0.2970 0.2469 0.2562 199,321 -0.02(-5.70%)
Jan 24, 2022 0.2600 0.2717 0.2558 0.2717 59,517 +0.01(+2.07%)
Jan 21, 2022 0.2800 0.2805 0.2618 0.2662 138,685 -0.01(-5.10%)
Jan 20, 2022 0.2764 0.2900 0.2764 0.2805 112,806 -0.00(-1.27%)
Jan 19, 2022 0.3000 0.3000 0.2805 0.2841 107,240 -0.00(-0.77%)
Jan 18, 2022 0.2831 0.2973 0.2831 0.2863 44,368 +0.00(+0.63%)
Jan 14, 2022 0.2845 0 +0.00(+0.35%)
Jan 13, 2022 0.2900 0.2900 0.2834 0.2835 123,244 -0.01(-4.58%)
Jan 12, 2022 0.3070 0.3070 0.2893 0.2971 193,219 +0.01(+1.75%)
Jan 11, 2022 0.2900 0.3004 0.2810 0.2920 94,420 +0.01(+2.46%)
Jan 10, 2022 0.3210 0.3210 0.2810 0.2850 90,993 -0.02(-5.19%)
Jan 07, 2022 0.3360 0.3360 0.2937 0.3006 168,572 -0.01(-2.24%)
Jan 06, 2022 0.3324 0.3450 0.3012 0.3075 151,452 -0.05(-13.99%)
Jan 05, 2022 0.3769 0.3800 0.3384 0.3575 56,370 -0.00(-0.69%)
Jan 04, 2022 0.3927 0.3988 0.3600 0.3600 71,810 -0.01(-3.74%)
Jan 03, 2022 0.3310 0.3999 0.3310 0.3740 53,699 -0.01(-2.09%)
Dec 31, 2021 0.3400 0.3859 0.3400 0.3820 145,065 +0.04(+10.28%)
Dec 30, 2021 0.3136 0.3464 0.3000 0.3464 47,082 +0.03(+10.99%)
Dec 29, 2021 0.2764 0.3121 0.2758 0.3121 262,639 +0.02(+8.29%)
Dec 28, 2021 0.3130 0.3130 0.2810 0.2882 39,906 -0.02(-6.12%)
Dec 27, 2021 0.2700 0.3070 0.2700 0.3070 53,967 +0.01(+5.10%)
Dec 23, 2021 0.2696 0.3302 0.2696 0.2921 136,924 +0.03(+12.61%)
Dec 22, 2021 0.2445 0.2760 0.2445 0.2594 409,049 +0.01(+2.65%)
Dec 21, 2021 0.2716 0.2970 0.2497 0.2527 155,202 -0.02(-8.11%)
Dec 20, 2021 0.3150 0.3150 0.2700 0.2750 147,937 -0.04(-13.14%)
Dec 17, 2021 0.3142 0.3195 0.3142 0.3166 34,423 +0.00(+0.89%)
Dec 16, 2021 0.3100 0.3177 0.3040 0.3138 62,168 +0.02(+5.02%)
Dec 15, 2021 0.3016 0.3025 0.2988 0.2988 29,301 -0.01(-1.87%)
Dec 14, 2021 0.3119 0.3144 0.2950 0.3045 14,122 -0.01(-3.52%)
Dec 13, 2021 0.3092 0.3173 0.3092 0.3156 17,533 +0.01(+3.20%)
Dec 10, 2021 0.3090 0.3272 0.3058 0.3058 13,035 -0.01(-2.33%)
Dec 09, 2021 0.3114 0.3158 0.3038 0.3131 42,836 +0.01(+1.75%)
Dec 08, 2021 0.3084 0.3148 0.3033 0.3077 49,955 -0.01(-2.99%)
Dec 07, 2021 0.3214 0.3281 0.3070 0.3172 84,150 -0.00(-0.88%)
Dec 06, 2021 0.3150 0.3247 0.3000 0.3200 101,796 +0.01(+4.00%)
Dec 03, 2021 0.3162 0.3163 0.2949 0.3077 63,048 -0.01(-1.79%)
Dec 02, 2021 0.3055 0.3160 0.3000 0.3133 197,301 +0.01(+4.43%)
Dec 01, 2021 0.3198 0.3250 0.3000 0.3000 64,520 -0.01(-3.23%)
Nov 30, 2021 0.3077 0.3181 0.3000 0.3100 44,600 +0.00(+0.55%)
Nov 29, 2021 0.3000 0.3125 0.3000 0.3083 32,360 +0.00(+1.15%)
Nov 26, 2021 0.3100 0.3150 0.2990 0.3048 77,532 -0.01(-1.68%)
Nov 24, 2021 0.3163 0.3163 0.3066 0.3100 64,329 -0.01(-1.59%)
Nov 23, 2021 0.3258 0.3323 0.3100 0.3150 83,964 -0.01(-3.31%)
Nov 22, 2021 0.3333 0.3400 0.3190 0.3258 151,420 -0.01(-2.19%)
Nov 19, 2021 0.3350 0.3350 0.3235 0.3331 207,871 -0.00(-0.42%)
Nov 18, 2021 0.3150 0.3345 0.3340 0.3345 144,793 +0.00(+0.72%)
Nov 17, 2021 0.3457 0.3514 0.3275 0.3321 76,744 -0.01(-1.60%)
Nov 16, 2021 0.3217 0.3440 0.3217 0.3375 1,055,295 +0.00(+0.33%)
Nov 15, 2021 0.3248 0.3500 0.3248 0.3364 56,934 +0.01(+2.09%)
Nov 12, 2021 0.3277 0.3393 0.3217 0.3295 36,178 -0.00(-0.15%)
Nov 11, 2021 0.3380 0.3380 0.3240 0.3300 196,875 -0.01(-2.31%)
Nov 10, 2021 0.3460 0.3378 288,868 -0.00(-1.40%)
Nov 09, 2021 0.3352 0.3426 0.3300 0.3426 41,858 +0.01(+3.82%)
Nov 08, 2021 0.3282 0.3399 0.3275 0.3300 84,696 -0.01(-2.31%)
Nov 05, 2021 0.3300 0.3470 0.3300 0.3378 44,487 -0.00(-0.56%)
Nov 04, 2021 0.3450 0.3539 0.3330 0.3397 114,571 -0.00(-0.41%)
Nov 03, 2021 0.3690 0.3690 0.3404 0.3411 87,645 -0.00(-1.13%)
Nov 02, 2021 0.3780 0.3780 0.3400 0.3450 106,342 -0.01(-1.57%)
Nov 01, 2021 0.3642 0.3642 0.3463 0.3505 226,528 -0.01(-3.76%)
Oct 29, 2021 0.3642 0.3796 0.3565 0.3642 109,114 -0.00(-1.33%)
Oct 28, 2021 0.4010 0.4010 0.3690 0.3691 163,377 -0.01(-2.92%)
Oct 27, 2021 0.3751 0.3820 0.3695 0.3802 108,078 +0.01(+1.39%)
Oct 26, 2021 0.3970 0.3673 0.3750 158,949 +0.00(+0.27%)
Oct 25, 2021 0.4010 0.4010 0.3660 0.3740 245,736 -0.00(-0.87%)
Oct 22, 2021 0.4190 0.3925 0.3730 0.3773 376,829 -0.02(-3.87%)
Oct 21, 2021 0.4150 0.4150 0.3833 0.3925 419,823 +0.00(+0.51%)
Oct 20, 2021 0.3900 0.3947 0.3881 0.3905 554,376 +0.00(+0.46%)
Oct 19, 2021 0.4200 0.4200 0.3779 0.3887 2,150,780 +0.02(+4.21%)
Oct 18, 2021 0.3620 0.3810 0.3375 0.3730 1,384,834 +0.03(+9.84%)
Oct 15, 2021 0.3470 0.3470 0.3338 0.3396 41,000 -0.01(-1.51%)
Oct 14, 2021 0.3210 0.3500 0.3210 0.3448 46,973 +0.00(+1.41%)
Oct 13, 2021 0.3119 0.3497 0.3119 0.3400 75,843 +0.01(+4.33%)
Oct 12, 2021 0.3159 0.3264 0.3159 0.3259 46,300 -0.02(-6.89%)
Oct 11, 2021 0.3257 0.3500 0.2949 0.3500 10,479 +0.03(+8.86%)
Oct 08, 2021 0.3074 0.3223 0.3000 0.3215 26,100 +0.01(+4.38%)
Oct 07, 2021 0.3190 0.3190 0.2950 0.3080 39,987 +0.01(+4.48%)
Oct 06, 2021 0.2966 0.3050 0.2909 0.2948 58,854 -0.01(-2.55%)
Oct 05, 2021 0.3028 0.3080 0.2950 0.3025 149,293 -0.00(-0.03%)
Oct 04, 2021 0.3080 0.3080 0.2954 0.3026 75,423 +0.00(+1.24%)
Oct 01, 2021 0.3010 0.3035 0.2870 0.2989 98,284 -0.00(-0.70%)
Sep 30, 2021 0.3395 0.3572 0.3010 0.3010 64,666 -0.03(-8.90%)
Sep 29, 2021 0.3600 0.3600 0.3000 0.3304 109,707 -0.01(-3.98%)
Sep 28, 2021 0.3670 0.3670 0.3400 0.3441 34,625 -0.01(-2.63%)
Sep 27, 2021 0.3260 0.3534 0.3260 0.3534 38,251 -0.01(-1.53%)
Sep 24, 2021 0.3820 0.3820 0.3534 0.3589 50,504 -0.00(-0.72%)
Sep 23, 2021 0.3714 0.3720 0.3595 0.3615 30,522 -0.01(-1.93%)
Sep 22, 2021 0.3729 0.3753 0.3660 0.3686 40,873 -0.01(-2.67%)
Sep 21, 2021 0.3799 0.3833 0.3777 0.3787 15,830 +0.01(+3.44%)
Sep 20, 2021 0.3900 0.4054 0.3661 0.3661 178,000 -0.04(-9.78%)
Sep 17, 2021 0.3998 0.4107 0.3998 0.4058 50,600 +0.00(+0.95%)
Sep 16, 2021 0.3976 0.4110 0.3976 0.4020 8,500 +0.00(+0.50%)
Sep 15, 2021 0.4177 0.4177 0.4000 0.4000 28,284 -0.01(-2.44%)
Sep 14, 2021 0.4089 0.4192 0.4089 0.4100 7,337 -0.01(-2.17%)
Sep 13, 2021 0.4190 0.4300 0.4187 0.4191 117,937 +0.00(+0.14%)
Sep 10, 2021 0.4260 0.4260 0.4185 0.4185 10,530 +0.00(+0.70%)
Sep 09, 2021 0.4108 0.4156 0.4108 0.4156 1,150 -0.00(-0.76%)
Sep 08, 2021 0.4262 0.4262 0.4106 0.4188 28,491 -0.00(-0.55%)
Sep 07, 2021 0.4200 0.4211 0.4050 0.4211 34,375 +0.00(+0.50%)
Sep 03, 2021 0.4500 0.4500 0.4050 0.4190 77,208 -0.03(-6.89%)
Sep 02, 2021 0.4799 0.4890 0.4380 0.4500 70,425 -0.04(-8.59%)
Sep 01, 2021 0.5597 0.5605 0.4910 0.4923 134,787 -0.08(-14.38%)
Aug 31, 2021 0.5484 0.5785 0.5145 0.5750 153,113 +0.03(+5.14%)
Aug 30, 2021 0.4920 0.5470 0.4647 0.5469 281,152 +0.07(+14.99%)
Aug 27, 2021 0.4750 0.4756 0.4724 0.4756 1,677 +0.00(+0.13%)
Aug 26, 2021 0.4239 0.4750 0.4238 0.4750 13,800 +0.03(+6.89%)
Aug 25, 2021 0.4403 0.4444 0.4403 0.4444 2,100 +0.02(+3.93%)
Aug 24, 2021 0.4150 0.4276 0.4093 0.4276 55,250 +0.00(+0.71%)
Aug 23, 2021 0.4166 0.4246 0.4063 0.4246 25,000 +0.03(+7.85%)
Aug 20, 2021 0.3937 0.3937 0.3937 0.3937 250 -0.00(-1.11%)
Aug 19, 2021 0.4077 0.4077 0.3981 0.3981 15,262 -0.03(-6.81%)
Aug 18, 2021 0.4277 0.4277 0.4272 0.4272 5,570 +0.01(+1.74%)
Aug 17, 2021 0.4436 0.4436 0.4010 0.4199 16,058 -0.02(-4.02%)
Aug 16, 2021 0.4478 0.4478 0.4375 0.4375 3,185 -0.02(-3.91%)
Aug 13, 2021 0.4612 0.4700 0.4553 0.4553 17,450 +0.01(+2.27%)
Aug 12, 2021 0.4476 0.4476 0.4452 0.4452 5,170 +0.01(+3.03%)
Aug 11, 2021 0.4350 0.4418 0.4321 0.4321 6,010 +0.00(+0.28%)
Aug 10, 2021 0.4300 0.4309 0.4300 0.4309 33,350 +0.02(+4.23%)
Aug 09, 2021 0.4295 0.4295 0.4134 0.4134 18,814 -0.03(-7.27%)
Aug 06, 2021 0.4394 0.4458 0.4391 0.4458 15,200 +0.02(+5.54%)
Aug 05, 2021 0.4513 0.4513 0.4079 0.4224 30,485 -0.02(-5.33%)
Aug 04, 2021 0.4945 0.5100 0.4410 0.4462 21,087 -0.05(-10.94%)
Aug 03, 2021 0.5010 0.5100 0.4697 0.5010 34,300 -0.11(-17.63%)
Aug 02, 2021 0.5420 0.6121 0.5420 0.6082 3,373 -0.00(-0.21%)
Jul 30, 2021 0.4667 0.6095 0.4667 0.6095 58,870 +0.10(+18.58%)
Jul 29, 2021 0.4500 0.5290 0.3899 0.5140 169,303 +0.04(+7.69%)
Jul 28, 2021 0.4897 0.5015 0.4566 0.4773 76,429 -0.02(-4.60%)
Jul 27, 2021 0.5251 0.5251 0.5003 0.5003 17,769 -0.07(-12.47%)
Jul 26, 2021 0.5500 0.5741 0.5500 0.5716 17,518 +0.03(+6.05%)
Jul 23, 2021 0.5412 0.5412 0.5265 0.5390 7,300 -0.01(-1.03%)
Jul 22, 2021 0.5209 0.5576 0.5209 0.5446 22,195 +0.03(+5.81%)
Jul 21, 2021 0.5297 0.5297 0.4836 0.5147 34,308 -0.02(-3.07%)
Jul 20, 2021 0.4100 0.5310 0.4100 0.5310 48,070 +0.01(+2.12%)
Jul 19, 2021 0.5650 0.5650 0.4910 0.5200 16,580 -0.07(-11.32%)
Jul 16, 2021 0.5566 0.5951 0.5566 0.5864 14,159 +0.04(+7.79%)
Jul 15, 2021 0.5654 0.5654 0.5440 0.5440 19,012 +0.01(+1.57%)
Jul 14, 2021 0.5790 0.5790 0.5356 0.5356 15,000 -0.02(-4.25%)
Jul 13, 2021 0.5595 0.5600 0.5588 0.5594 14,640 +0.01(+0.97%)
Jul 12, 2021 0.5762 0.5927 0.5300 0.5540 29,766 -0.03(-5.28%)
Jul 09, 2021 0.5766 0.5966 0.5625 0.5849 4,045 +0.01(+1.05%)
Jul 08, 2021 0.5736 0.5788 0.5603 0.5788 2,005 -0.02(-3.66%)
Jul 07, 2021 0.5725 0.6150 0.5725 0.6008 19,891 +0.00(+0.42%)
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.