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 (%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Dec 28, 2017 0.7700 0.7700 0.7200 0.7300 80,532 -0.01(-1.35%)
Dec 27, 2017 0.7500 0.7900 0.7400 0.7400 133,600 +0.03(+4.23%)
Dec 22, 2017 0.6900 0.7100 0.6300 0.7100 50,800 +0.01(+1.43%)
Dec 21, 2017 0.6800 0.7000 0.6500 0.7000 49,652 +0.03(+4.48%)
Dec 20, 2017 0.6500 0.6900 0.6400 0.6700 48,460 +0.02(+3.08%)
Dec 19, 2017 0.5800 0.6500 0.5800 0.6500 120,968 +0.07(+12.07%)
Dec 18, 2017 0.6000 0.6000 0.5800 0.5800 76,958 +0.00(+0.00%)
Dec 15, 2017 0.5800 0.5800 0.5700 0.5800 294,030 +0.00(+0.00%)
Dec 14, 2017 0.6300 0.6500 0.5700 0.5800 143,600 -0.03(-4.92%)
Dec 13, 2017 0.5700 0.6100 0.5600 0.6100 163,155 +0.08(+15.09%)
Dec 12, 2017 0.5300 0.5600 0.5200 0.5300 83,449 +0.00(+0.00%)
Dec 11, 2017 0.5700 0.5700 0.5100 0.5300 188,282 -0.03(-5.36%)
Dec 08, 2017 0.5700 0.5800 0.5600 0.5600 19,500 +0.00(+0.00%)
Dec 07, 2017 0.5600 0.5700 0.5600 0.5600 43,290 -0.02(-3.45%)
Dec 06, 2017 0.6400 0.6400 0.5800 0.5800 33,147 +0.00(+0.00%)
Dec 05, 2017 0.5800 0.5800 0.5100 0.5800 212,401 -0.02(-3.33%)
Dec 04, 2017 0.5800 0.6500 0.5800 0.6000 104,900 +0.02(+3.45%)
Dec 01, 2017 0.5900 0.5900 0.5700 0.5800 201,490 -0.01(-1.69%)
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%)
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.