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

Atico Mining Corp (TSV: ATY )

0.2300 +0.0250 (+12.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 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 (%)
Oct 30, 2020 0.4050 0.4050 0.4000 0.4000 12,250 -0.01(-2.44%)
Oct 29, 2020 0.3900 0.4100 0.3900 0.4100 47,800 +0.02(+5.13%)
Oct 28, 2020 0.4050 0.4050 0.3850 0.3900 61,351 -0.02(-6.02%)
Oct 27, 2020 0.4200 0.4200 0.4100 0.4150 43,051 +0.01(+2.47%)
Oct 26, 2020 0.4250 0.4250 0.4000 0.4050 267,700 -0.03(-6.90%)
Oct 23, 2020 0.4400 0.4400 0.4300 0.4350 55,450 -0.01(-2.25%)
Oct 22, 2020 0.4700 0.4700 0.4450 0.4450 116,250 -0.02(-4.30%)
Oct 21, 2020 0.4700 0.4750 0.4600 0.4650 74,496 -0.01(-3.12%)
Oct 20, 2020 0.4900 0.4900 0.4700 0.4800 119,244 -0.05(-9.43%)
Oct 19, 2020 0.5200 0.5300 0.4950 0.5300 57,253 +0.01(+1.92%)
Oct 16, 2020 0.5000 0.5300 0.5000 0.5200 93,445 +0.01(+1.96%)
Oct 15, 2020 0.5100 0.5100 0.5100 28 +0.00(+0.00%)
Oct 14, 2020 0.5100 0.5100 0.5100 0.5100 1,873 +0.00(+0.00%)
Oct 13, 2020 0.4950 0.5100 0.4950 0.5100 120,491 +0.02(+4.08%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 08, 2020 0.4800 0.4900 0.4700 0.4800 8,900 +0.00(+0.00%)
Oct 07, 2020 0.4850 0.4850 0.4750 0.4800 35,604 +0.00(+0.00%)
Oct 06, 2020 0.5000 0.5200 0.4800 0.4800 95,848 -0.02(-4.00%)
Oct 05, 2020 0.5100 0.5100 0.5000 0.5000 7,150 -0.02(-3.85%)
Oct 02, 2020 0.5200 0.5200 0.5200 0.5200 13,500 +0.00(+0.00%)
Oct 01, 2020 0.5300 0.5300 0.5100 0.5200 85,500 -0.02(-3.70%)
Sep 30, 2020 0.5400 0.5400 0.5300 0.5400 14,000 +0.00(+0.00%)
Sep 29, 2020 0.5300 0.5400 0.5300 0.5400 39,804 +0.01(+1.89%)
Sep 28, 2020 0.5100 0.5300 0.5100 0.5300 17,029 +0.02(+3.92%)
Sep 25, 2020 0.5200 0.5600 0.5100 0.5100 40,500 -0.01(-1.92%)
Sep 24, 2020 0.5100 0.5200 0.4800 0.5200 87,700 +0.01(+1.96%)
Sep 23, 2020 0.5200 0.5200 0.5000 0.5100 73,500 -0.01(-1.92%)
Sep 22, 2020 0.5400 0.5500 0.5200 0.5200 95,900 -0.02(-3.70%)
Sep 21, 2020 0.5700 0.5700 0.5300 0.5400 109,722 -0.04(-6.90%)
Sep 18, 2020 0.5800 0.5800 0.5800 0.5800 20,000 +0.00(+0.00%)
Sep 17, 2020 0.5900 0.5900 0.5800 0.5800 13,500 +0.00(+0.00%)
Sep 16, 2020 0.6100 0.6100 0.5800 0.5800 175,400 -0.03(-4.92%)
Sep 15, 2020 0.5900 0.6300 0.5900 0.6100 236,612 +0.02(+3.39%)
Sep 14, 2020 0.5800 0.5900 0.5600 0.5900 92,100 +0.02(+3.51%)
Sep 11, 2020 0.5500 0.5900 0.5500 0.5700 70,585 +0.02(+3.64%)
Sep 10, 2020 0.5400 0.5600 0.5400 0.5500 26,354 -0.01(-1.79%)
Sep 09, 2020 0.5700 0.5700 0.5400 0.5600 129,909 -0.02(-3.45%)
Sep 08, 2020 0.5600 0.5800 0.5400 0.5800 78,600 +0.00(+0.00%)
Sep 04, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Sep 03, 2020 0.6000 0.6300 0.5900 0.6000 228,913 -0.01(-1.64%)
Sep 02, 2020 0.6100 0.6100 0.5900 0.6100 57,902 -0.02(-3.17%)
Sep 01, 2020 0.6200 0.6300 0.6100 0.6300 52,835 +0.01(+1.61%)
Aug 31, 2020 0.6200 0.6200 0.6000 0.6200 79,851 +0.00(+0.00%)
Aug 28, 2020 0.6400 0.6700 0.6200 0.6200 230,270 -0.01(-1.59%)
Aug 27, 2020 0.5600 0.6300 0.5600 0.6300 534,804 +0.08(+14.55%)
Aug 26, 2020 0.5600 0.5600 0.5500 0.5500 53,300 +0.00(+0.00%)
Aug 25, 2020 0.5500 0.5700 0.5500 0.5500 46,882 -0.01(-1.79%)
Aug 24, 2020 0.5800 0.5800 0.5400 0.5600 146,743 +0.00(+0.00%)
Aug 21, 2020 0.5600 0.5700 0.5500 0.5600 849,100 +0.01(+1.82%)
Aug 20, 2020 0.5800 0.5800 0.5400 0.5500 736,678 +0.01(+1.85%)
Aug 19, 2020 0.5500 0.5500 0.5400 0.5400 38,861 -0.02(-3.57%)
Aug 18, 2020 0.5500 0.5600 0.5400 0.5600 153,210 +0.01(+1.82%)
Aug 17, 2020 0.5100 0.5500 0.5000 0.5500 129,521 +0.06(+12.24%)
Aug 14, 2020 0.5000 0.5100 0.4900 0.4900 74,025 -0.01(-1.01%)
Aug 13, 2020 0.4950 0.5300 0.4950 0.4950 201,084 +0.03(+5.32%)
Aug 12, 2020 0.4700 0.5200 0.4500 0.4700 316,300 +0.00(+1.08%)
Aug 11, 2020 0.5200 0.5200 0.4450 0.4650 393,676 -0.07(-12.26%)
Aug 10, 2020 0.5600 0.5600 0.5300 0.5300 143,883 -0.03(-5.36%)
Aug 07, 2020 0.5600 0.5700 0.5200 0.5600 159,869 +0.01(+1.82%)
Aug 06, 2020 0.5600 0.5900 0.5400 0.5500 212,936 +0.01(+1.85%)
Aug 05, 2020 0.4500 0.5500 0.4350 0.5400 1,036,289 +0.11(+25.58%)
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.