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

Atico Mining Corp (TSV: ATY )

0.2100 -0.0050 (-2.33%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 14, 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 (%)
Feb 29, 2016 0.3000 0.3000 0.3000 0.3000 40,000 -0.02(-4.76%)
Feb 26, 2016 0.2650 0.3150 0.2650 0.3150 80,800 +0.06(+23.53%)
Feb 25, 2016 0.2550 0.2550 0.2550 0.2550 8,500 -0.02(-5.56%)
Feb 24, 2016 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Feb 23, 2016 0.2800 0.2800 0.2550 0.2700 45,300 -0.03(-10.00%)
Feb 22, 2016 0.3100 0.3100 0.3000 0.3000 20,000 -0.02(-6.25%)
Feb 19, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Feb 18, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Feb 17, 2016 0.3100 0.3200 0.3100 0.3200 9,000 -0.01(-3.03%)
Feb 16, 2016 0.3350 0.3350 0.3300 0.3300 16,500 +0.01(+1.54%)
Feb 12, 2016 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 11, 2016 0.2800 0.3450 0.2800 0.3250 61,800 +0.08(+32.65%)
Feb 10, 2016 0.2450 0.2450 0.2450 0.2450 8,000 -0.04(-15.52%)
Feb 09, 2016 0.2800 0.2900 0.2700 0.2900 34,000 +0.02(+7.41%)
Feb 08, 2016 0.2750 0.2800 0.2700 0.2700 39,000 +0.00(+0.00%)
Feb 05, 2016 0.2600 0.2800 0.2600 0.2700 45,100 +0.01(+3.85%)
Feb 04, 2016 0.2350 0.2600 0.2350 0.2600 55,303 +0.04(+18.18%)
Feb 03, 2016 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Feb 02, 2016 0.2300 0.2350 0.2150 0.2150 73,250 -0.02(-8.51%)
Feb 01, 2016 0.2050 0.2350 0.2050 0.2350 30,400 +0.03(+17.50%)
Jan 29, 2016 0.2300 0.2300 0.1600 0.2000 48,111 -0.04(-16.67%)
Jan 27, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 26, 2016 0.2500 0.2600 0.2400 0.2500 45,100 +0.04(+19.05%)
Jan 25, 2016 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+13.51%)
Jan 22, 2016 0.1850 0.1900 0.1800 0.1850 1,087,250 +0.01(+2.78%)
Jan 21, 2016 0.1900 0.2000 0.1800 0.1800 34,500 -0.01(-5.26%)
Jan 20, 2016 0.1950 0.1950 0.1900 0.1900 27,500 -0.01(-5.00%)
Jan 19, 2016 0.2000 0.2000 0.1900 0.2000 34,000 +0.00(+0.00%)
Jan 18, 2016 0.2000 0.2000 0.2000 0.2000 16,200 +0.03(+14.29%)
Jan 15, 2016 0.2000 0.2000 0.1650 0.1750 23,000 -0.03(-12.50%)
Jan 14, 2016 0.2050 0.2150 0.2000 0.2000 28,000 +0.00(+0.00%)
Jan 13, 2016 0.2150 0.2150 0.2000 0.2000 9,986 -0.03(-13.04%)
Jan 12, 2016 0.2350 0.2350 0.2300 0.2300 29,500 -0.01(-4.17%)
Jan 11, 2016 0.2500 0.2500 0.2400 0.2400 79,000 -0.01(-4.00%)
Jan 08, 2016 0.2500 0.2500 0.2500 0.2500 7,520 +0.01(+4.17%)
Jan 07, 2016 0.2800 0.2800 0.2400 0.2400 58,500 -0.03(-11.11%)
Jan 06, 2016 0.2700 0.2700 0.2700 0.2700 5,040 +0.01(+3.85%)
Jan 05, 2016 0.2700 0.2700 0.2600 0.2600 42,850 -0.01(-3.70%)
Jan 04, 2016 0.2750 0.2750 0.2700 0.2700 18,800 -0.01(-3.57%)
Dec 31, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 30, 2015 0.2750 0.2800 0.2750 0.2800 11,500 +0.00(+0.00%)
Dec 29, 2015 0.2650 0.2800 0.2650 0.2800 21,500 +0.02(+5.66%)
Dec 24, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Dec 23, 2015 0.2800 0.2800 0.2800 0.2800 91,100 +0.00(+0.00%)
Dec 22, 2015 0.2800 0.2800 0.2650 0.2800 11,500 +0.00(+0.00%)
Dec 21, 2015 0.2650 0.2800 0.2650 0.2800 2,500 +0.00(+0.00%)
Dec 18, 2015 0.2900 0.2900 0.2700 0.2800 26,000 +0.01(+1.82%)
Dec 17, 2015 0.2850 0.2850 0.2750 0.2750 14,000 -0.03(-11.29%)
Dec 16, 2015 0.3100 0.3100 0.3100 0.3100 12,000 +0.01(+3.33%)
Dec 15, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Dec 14, 2015 0.2950 0.2950 0.2950 0.2950 2,200 +0.00(+0.00%)
Dec 11, 2015 0.3100 0.3100 0.2950 0.2950 9,300 -0.01(-1.67%)
Dec 10, 2015 0.2800 0.3100 0.2800 0.3000 11,000 +0.03(+13.21%)
Dec 09, 2015 0.3025 0.3100 0.2650 0.2650 67,900 -0.03(-11.67%)
Dec 08, 2015 0.3050 0.3100 0.3000 0.3000 65,500 -0.01(-1.64%)
Dec 07, 2015 0.3300 0.3300 0.3050 0.3050 4,600 -0.03(-8.96%)
Dec 04, 2015 0.3400 0.3400 0.3350 0.3350 14,100 -0.01(-2.90%)
Dec 03, 2015 0.3450 0.3450 0.3450 0.3450 19,150 +0.00(+1.47%)
Dec 02, 2015 0.3450 0.3450 0.3300 0.3400 13,500 +0.01(+3.03%)
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.