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

Atico Mining Corp (TSV: ATY )

0.2150 +0.0150 (+7.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
Nov 30, 2017 0.6000 0.6400 0.5900 0.5900 130,613 -0.01(-1.67%)
Nov 29, 2017 0.6100 0.6200 0.6000 0.6000 44,370 -0.01(-1.64%)
Nov 28, 2017 0.6200 0.6200 0.6100 0.6100 106,647 -0.04(-6.15%)
Nov 27, 2017 0.6900 0.6000 0.6500 71,781 +0.05(+8.33%)
Nov 24, 2017 0.6300 0.6300 0.6000 0.6000 17,900 +0.02(+3.45%)
Nov 23, 2017 0.5900 0.6100 0.5800 0.5800 44,836 -0.01(-1.69%)
Nov 22, 2017 0.6000 0.6000 0.5800 0.5900 24,500 -0.01(-1.67%)
Nov 21, 2017 0.5900 0.6000 0.5800 0.6000 32,162 +0.00(+0.00%)
Nov 20, 2017 0.6200 0.6200 0.6000 0.6000 19,600 -0.02(-3.23%)
Nov 17, 2017 0.6200 0.6400 0.6200 0.6200 18,000 +0.00(+0.00%)
Nov 16, 2017 0.6100 0.6400 0.6100 0.6200 49,600 -0.01(-1.59%)
Nov 15, 2017 0.6000 0.6300 0.5700 0.6300 55,603 +0.03(+5.00%)
Nov 14, 2017 0.6200 0.6200 0.5900 0.6000 51,750 -0.03(-4.76%)
Nov 13, 2017 0.6200 0.6500 0.6200 0.6300 14,784 -0.01(-1.56%)
Nov 10, 2017 0.6300 0.6400 0.6300 0.6400 3,500 +0.02(+3.23%)
Nov 09, 2017 0.6300 0.6800 0.6200 0.6200 16,775 -0.02(-3.13%)
Nov 08, 2017 0.6400 0.6500 0.6200 0.6400 28,638 +0.01(+1.59%)
Nov 07, 2017 0.6900 0.6900 0.6200 0.6300 21,550 -0.02(-3.08%)
Nov 06, 2017 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Nov 03, 2017 0.6800 0.6800 0.6500 0.6700 26,987 +0.01(+1.52%)
Nov 02, 2017 0.6300 0.6700 0.6300 0.6600 15,150 +0.03(+4.76%)
Nov 01, 2017 0.6700 0.6700 0.6300 0.6300 54,440 -0.03(-4.55%)
Oct 31, 2017 0.6600 0.6600 0.6500 0.6600 9,125 +0.00(+0.00%)
Oct 30, 2017 0.6500 0.6800 0.6500 0.6600 27,500 +0.01(+1.54%)
Oct 27, 2017 0.7000 0.7000 0.6500 0.6500 49,911 -0.05(-7.14%)
Oct 26, 2017 0.7200 0.7500 0.6900 0.7000 52,164 +0.00(+0.00%)
Oct 25, 2017 0.7100 0.7100 0.7000 0.7000 9,520 -0.04(-5.41%)
Oct 24, 2017 0.7100 0.7400 0.7100 0.7400 16,000 +0.00(+0.00%)
Oct 23, 2017 0.7400 0.7400 0.7400 0.7400 9,195 +0.04(+5.71%)
Oct 20, 2017 0.7100 0.7500 0.7000 0.7000 19,700 +0.00(+0.00%)
Oct 19, 2017 0.7300 0.7300 0.7000 0.7000 62,000 -0.04(-5.41%)
Oct 18, 2017 0.7300 0.7400 0.7300 0.7400 21,500 +0.00(+0.00%)
Oct 17, 2017 0.7600 0.7600 0.7300 0.7400 10,000 +0.01(+1.37%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7300 29,890 +0.01(+1.39%)
Oct 13, 2017 0.7400 0.7500 0.7200 0.7200 49,700 +0.00(+0.00%)
Oct 12, 2017 0.7200 0.7200 0.7100 0.7200 44,125 +0.00(+0.00%)
Oct 11, 2017 0.7350 0.7350 0.7200 0.7200 31,500 +0.00(+0.00%)
Oct 10, 2017 0.7400 0.7400 0.7200 0.7200 24,142 +0.01(+1.41%)
Oct 06, 2017 0.7600 0.7600 0.7100 0.7100 54,000 -0.05(-6.58%)
Oct 05, 2017 0.7400 0.7700 0.7400 0.7600 47,100 +0.06(+8.57%)
Oct 04, 2017 0.7100 0.7100 0.6900 0.7000 9,660 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7000 0.7100 17,000 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.7100 0.7100 10,900 -0.01(-1.39%)
Sep 29, 2017 0.7100 0.7200 0.7000 0.7200 14,000 -0.03(-4.00%)
Sep 28, 2017 0.7400 0.7500 0.7400 0.7500 9,800 +0.04(+5.63%)
Sep 27, 2017 0.7500 0.7500 0.7100 0.7100 11,530 -0.03(-4.05%)
Sep 26, 2017 0.7100 0.7400 0.7100 0.7400 4,700 +0.00(+0.00%)
Sep 25, 2017 0.7400 0.7400 0.7400 0.7400 6,000 +0.01(+1.37%)
Sep 22, 2017 0.7300 0.7300 0.7300 0.7300 40,700 +0.00(+0.00%)
Sep 21, 2017 0.7400 0.7400 0.7300 0.7300 5,086 -0.01(-1.35%)
Sep 20, 2017 0.7400 0.7400 0.7400 0.7400 9,800 -0.01(-1.33%)
Sep 19, 2017 0.7700 0.7700 0.7400 0.7500 8,586 +0.01(+1.35%)
Sep 18, 2017 0.7400 0.7500 0.7400 0.7400 11,295 +0.00(+0.00%)
Sep 15, 2017 0.7500 0.7500 0.7400 0.7400 8,860 -0.02(-2.63%)
Sep 14, 2017 0.7600 0.7600 0.7600 0.7600 10,700 +0.00(+0.00%)
Sep 13, 2017 0.7500 0.7800 0.7500 0.7600 69,369 +0.04(+5.56%)
Sep 12, 2017 0.7500 0.8000 0.7200 0.7200 420,280 -0.03(-4.00%)
Sep 11, 2017 0.7200 0.7500 0.7200 0.7500 33,400 +0.01(+1.35%)
Sep 08, 2017 0.7600 0.7600 0.7300 0.7400 110,369 -0.02(-2.63%)
Sep 07, 2017 0.7900 0.7900 0.7600 0.7600 17,000 -0.03(-3.80%)
Sep 06, 2017 0.7700 0.7900 0.7700 0.7900 17,750 +0.00(+0.00%)
Sep 05, 2017 0.7900 0.8000 0.7800 0.7900 30,000 -0.01(-1.25%)
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.