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

Atico Mining Corp (TSV: ATY )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 29, 2021 0.5600 0.5700 0.5600 0.5700 10,436 +0.00(+0.00%)
Oct 28, 2021 0.6000 0.6000 0.5700 0.5700 10,500 +0.00(+0.00%)
Oct 27, 2021 0.5800 0.5800 0.5700 0.5700 131,000 -0.04(-6.56%)
Oct 26, 2021 0.6100 0.6100 0.6100 0.6100 527 +0.00(+0.00%)
Oct 25, 2021 0.6200 0.6200 0.6100 0.6100 63,400 +0.01(+1.67%)
Oct 22, 2021 0.6200 0.6200 0.6000 0.6000 8,100 -0.02(-3.23%)
Oct 21, 2021 0.5800 0.6200 0.5800 0.6200 45,560 +0.03(+5.08%)
Oct 20, 2021 0.6200 0.6400 0.5900 0.5900 195,040 -0.06(-9.23%)
Oct 19, 2021 0.6100 0.6500 0.6100 0.6500 41,400 +0.04(+6.56%)
Oct 18, 2021 0.6000 0.6200 0.6000 0.6100 16,567 +0.00(+0.00%)
Oct 15, 2021 0.6100 0.6300 0.6000 0.6100 15,375 -0.03(-4.69%)
Oct 14, 2021 0.5700 0.6400 0.5700 0.6400 154,744 +0.08(+14.29%)
Oct 13, 2021 0.5700 0.5700 0.5600 0.5600 7,004 +0.01(+1.82%)
Oct 12, 2021 0.5400 0.5500 0.5400 0.5500 51,606 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Oct 07, 2021 0.5400 0.5600 0.5400 0.5600 4,500 -0.04(-6.67%)
Oct 06, 2021 0.5400 0.6000 0.5400 0.6000 35,840 +0.05(+9.09%)
Oct 05, 2021 0.5500 0.5600 0.5500 0.5500 20,600 +0.00(+0.00%)
Oct 04, 2021 0.5300 0.5500 0.5300 0.5500 97,838 +0.02(+3.77%)
Oct 01, 2021 0.5200 0.5300 0.5200 0.5300 26,000 +0.02(+3.92%)
Sep 30, 2021 0.5000 0.5200 0.4950 0.5100 8,271 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5100 0.5000 0.5100 27,510 +0.00(+0.00%)
Sep 28, 2021 0.4900 0.5100 0.4600 0.5100 225,581 +0.02(+4.08%)
Sep 27, 2021 0.4750 0.5100 0.4750 0.4900 53,050 +0.00(+0.00%)
Sep 24, 2021 0.5000 0.5000 0.4900 0.4900 5,113 -0.01(-2.00%)
Sep 23, 2021 0.5000 0.5200 0.4900 0.5000 17,224 -0.02(-3.85%)
Sep 22, 2021 0.4850 0.5300 0.4800 0.5200 16,700 +0.03(+6.12%)
Sep 21, 2021 0.4700 0.4900 0.4650 0.4900 80,766 +0.01(+2.08%)
Sep 20, 2021 0.5100 0.5100 0.4600 0.4800 98,840 -0.04(-7.69%)
Sep 17, 2021 0.5200 0.5300 0.5150 0.5200 30,800 +0.01(+1.96%)
Sep 16, 2021 0.5100 0.5200 0.5100 0.5100 40,864 +0.00(+0.00%)
Sep 15, 2021 0.5200 0.5400 0.5100 0.5100 49,000 -0.01(-1.92%)
Sep 14, 2021 0.5400 0.5500 0.5200 0.5200 11,279 +0.00(+0.00%)
Sep 13, 2021 0.5300 0.5300 0.5200 0.5200 11,022 -0.02(-3.70%)
Sep 10, 2021 0.5300 0.5500 0.5300 0.5400 20,900 +0.03(+5.88%)
Sep 09, 2021 0.5300 0.5300 0.5100 0.5100 15,800 -0.02(-3.77%)
Sep 08, 2021 0.5300 0.5400 0.5300 0.5300 37,495 +0.00(+0.00%)
Sep 07, 2021 0.5100 0.5400 0.5100 0.5300 27,200 +0.00(+0.00%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 02, 2021 0.5300 0.5300 0.5300 0.5300 10,700 -0.02(-3.64%)
Sep 01, 2021 0.5500 0.5500 0.5500 0.5500 2,431 +0.01(+1.85%)
Aug 31, 2021 0.5500 0.5500 0.5400 0.5400 35,600 +0.01(+1.89%)
Aug 30, 2021 0.5300 0.5400 0.5300 0.5300 36,367 +0.00(+0.00%)
Aug 27, 2021 0.5200 0.5300 0.5200 0.5300 31,650 +0.01(+1.92%)
Aug 26, 2021 0.5200 0.5200 0.5200 0.5200 27,000 -0.03(-5.45%)
Aug 25, 2021 0.5100 0.5500 0.5100 0.5500 23,800 +0.05(+10.00%)
Aug 24, 2021 0.5000 0.5100 0.5000 0.5000 13,557 +0.01(+2.04%)
Aug 23, 2021 0.5000 0.5000 0.4900 0.4900 9,600 -0.01(-1.01%)
Aug 20, 2021 0.4550 0.4950 0.4550 0.4950 25,750 +0.04(+8.79%)
Aug 19, 2021 0.4700 0.4900 0.4300 0.4550 96,400 -0.01(-3.19%)
Aug 18, 2021 0.4800 0.4800 0.4700 0.4700 80,450 -0.02(-3.09%)
Aug 17, 2021 0.4900 0.4900 0.4850 0.4850 25,304 -0.01(-1.02%)
Aug 16, 2021 0.4900 0.4900 0.4900 0.4900 10,003 +0.01(+2.08%)
Aug 13, 2021 0.4900 0.4900 0.4800 0.4800 19,801 -0.01(-2.04%)
Aug 12, 2021 0.4900 0.4900 0.4900 0.4900 16,000 +0.00(+0.00%)
Aug 11, 2021 0.4950 0.5000 0.4800 0.4900 73,401 -0.01(-1.01%)
Aug 10, 2021 0.4900 0.5100 0.4850 0.4950 89,300 +0.00(+0.00%)
Aug 09, 2021 0.5300 0.5500 0.4800 0.4950 163,028 -0.06(-10.00%)
Aug 06, 2021 0.5600 0.5600 0.5500 0.5500 31,000 -0.01(-1.79%)
Aug 05, 2021 0.5500 0.5600 0.5400 0.5600 19,400 +0.00(+0.00%)
Aug 04, 2021 0.5800 0.5800 0.5600 0.5600 16,650 -0.02(-3.45%)
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.