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 28, 2017 0.8300 0.8800 0.8000 0.8600 259,596 +0.03(+3.61%)
Feb 27, 2017 0.8800 0.8800 0.8300 0.8300 146,832 -0.05(-5.68%)
Feb 24, 2017 0.9100 0.9300 0.8800 0.8800 67,326 -0.03(-3.30%)
Feb 23, 2017 0.9100 0.9200 0.8900 0.9100 63,140 +0.01(+1.11%)
Feb 22, 2017 0.9100 0.9300 0.8900 0.9000 42,722 -0.01(-1.10%)
Feb 21, 2017 0.9400 0.9400 0.9100 0.9100 96,236 -0.01(-1.09%)
Feb 17, 2017 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Feb 16, 2017 0.9300 0.9400 0.9200 0.9400 33,500 +0.01(+1.08%)
Feb 15, 2017 0.9000 0.9400 0.9000 0.9300 112,150 +0.05(+5.68%)
Feb 14, 2017 0.9500 0.9500 0.8800 0.8800 127,958 -0.07(-7.37%)
Feb 13, 2017 0.8900 0.9500 0.8900 0.9500 189,251 +0.05(+5.56%)
Feb 10, 2017 0.8600 0.9000 0.8600 0.9000 136,650 +0.06(+7.14%)
Feb 09, 2017 0.8800 0.8800 0.8400 0.8400 59,482 -0.03(-3.45%)
Feb 08, 2017 0.8700 0.8700 0.8500 0.8700 93,425 +0.02(+2.35%)
Feb 07, 2017 0.8800 0.9000 0.8500 0.8500 105,391 -0.03(-3.41%)
Feb 06, 2017 0.8800 0.9000 0.8500 0.8800 153,414 +0.01(+1.15%)
Feb 03, 2017 0.8900 0.8900 0.8700 0.8700 46,980 -0.02(-2.25%)
Feb 02, 2017 0.9000 0.9100 0.8700 0.8900 73,664 -0.01(-1.11%)
Feb 01, 2017 0.9300 0.9300 0.8700 0.9000 112,935 +0.00(+0.00%)
Jan 31, 2017 0.9400 0.9400 0.8900 0.9000 144,369 -0.04(-4.26%)
Jan 30, 2017 0.9400 0.9500 0.9100 0.9400 255,996 +0.01(+1.08%)
Jan 27, 2017 0.9000 0.9400 0.9000 0.9300 272,660 +0.05(+5.68%)
Jan 26, 2017 0.8800 0.9100 0.8600 0.8800 19,389 +0.03(+3.53%)
Jan 25, 2017 0.9100 0.9100 0.8500 0.8500 65,843 -0.07(-7.61%)
Jan 24, 2017 0.9100 0.9200 0.8800 0.9200 118,366 +0.02(+2.22%)
Jan 23, 2017 0.9200 0.9400 0.9000 0.9000 100,286 +0.00(+0.00%)
Jan 20, 2017 0.9100 0.9200 0.8700 0.9000 70,987 +0.02(+2.27%)
Jan 19, 2017 0.9500 0.9500 0.8800 0.8800 93,647 -0.09(-9.28%)
Jan 18, 2017 0.9500 0.9700 0.9200 0.9700 86,192 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9700 0.9000 0.9700 147,452 +0.10(+11.49%)
Jan 16, 2017 0.9100 0.9100 0.8700 0.8700 16,620 -0.06(-6.45%)
Jan 13, 2017 0.9000 0.9300 0.8500 0.9300 31,614 +0.03(+3.33%)
Jan 12, 2017 0.9400 0.9400 0.8800 0.9000 112,807 -0.03(-3.23%)
Jan 11, 2017 0.9500 0.9700 0.9000 0.9300 56,600 +0.00(+0.00%)
Jan 10, 2017 0.9300 0.9500 0.9000 0.9300 56,590 +0.00(+0.00%)
Jan 09, 2017 0.9700 0.9700 0.9200 0.9300 59,800 -0.05(-5.10%)
Jan 06, 2017 0.9300 0.9800 0.9000 0.9800 74,494 +0.07(+7.69%)
Jan 05, 2017 0.9500 0.9600 0.9100 0.9100 111,776 -0.04(-4.21%)
Jan 04, 2017 0.9800 0.9800 0.9200 0.9500 45,890 -0.04(-4.04%)
Jan 03, 2017 0.9400 0.9900 0.9000 0.9900 94,667 +0.04(+4.21%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Dec 29, 2016 0.8300 0.9200 0.8100 0.9200 178,487 +0.11(+13.58%)
Dec 28, 2016 0.8000 0.8400 0.7900 0.8100 137,293 +0.06(+8.00%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 22, 2016 0.8000 0.8000 0.7900 0.8000 49,263 -0.01(-1.23%)
Dec 21, 2016 0.7800 0.8200 0.7800 0.8100 55,955 +0.03(+3.85%)
Dec 20, 2016 0.7200 0.7800 0.7100 0.7800 1,089,450 +0.06(+8.33%)
Dec 19, 2016 0.6900 0.7400 0.6900 0.7200 123,677 +0.01(+1.41%)
Dec 16, 2016 0.7500 0.7500 0.7100 0.7100 156,426 -0.04(-5.33%)
Dec 15, 2016 0.7500 0.7700 0.7300 0.7500 155,600 -0.02(-2.60%)
Dec 14, 2016 0.7900 0.8000 0.7500 0.7700 575,488 -0.01(-1.28%)
Dec 13, 2016 0.8000 0.8000 0.7800 0.7800 47,869 -0.02(-2.50%)
Dec 12, 2016 0.8000 0.8300 0.7800 0.8000 123,133 +0.01(+1.27%)
Dec 09, 2016 0.8000 0.8100 0.7900 0.7900 47,101 +0.00(+0.00%)
Dec 08, 2016 0.8000 0.8150 0.7900 0.7900 35,743 -0.01(-1.25%)
Dec 07, 2016 0.8300 0.8700 0.8000 0.8000 189,795 +0.00(+0.00%)
Dec 06, 2016 0.8500 0.8500 0.8000 0.8000 99,893 -0.02(-2.44%)
Dec 05, 2016 0.8500 0.8500 0.8000 0.8200 122,237 -0.01(-1.20%)
Dec 02, 2016 0.8600 0.8600 0.8100 0.8300 2,762,496 -0.05(-5.68%)
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.