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

Atico Mining Corp (TSV: ATY )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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, 2020 0.2650 0.2800 0.2500 0.2800 141,520 -0.00(-1.75%)
Feb 27, 2020 0.3200 0.3200 0.2700 0.2850 158,062 -0.05(-13.64%)
Feb 26, 2020 0.3750 0.3750 0.3300 0.3300 56,041 -0.01(-2.94%)
Feb 25, 2020 0.3300 0.3400 0.3300 0.3400 19,000 +0.00(+0.00%)
Feb 24, 2020 0.3350 0.3400 0.3200 0.3400 72,500 +0.02(+4.62%)
Feb 21, 2020 0.3350 0.3400 0.3200 0.3250 214,455 -0.02(-5.80%)
Feb 20, 2020 0.3500 0.3550 0.3400 0.3450 68,243 -0.01(-2.82%)
Feb 19, 2020 0.3700 0.3700 0.3550 0.3550 134,515 -0.02(-4.05%)
Feb 18, 2020 0.3650 0.3700 0.3650 0.3700 3,100 -0.01(-2.63%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2020 0.3900 0.3900 0.3800 0.3800 17,000 -0.01(-1.30%)
Feb 12, 2020 0.3900 0.3900 0.3800 0.3850 27,487 -0.01(-2.53%)
Feb 11, 2020 0.3800 0.3950 0.3800 0.3950 46,500 +0.01(+2.60%)
Feb 10, 2020 0.3850 0.3950 0.3850 0.3850 61,000 -0.01(-2.53%)
Feb 07, 2020 0.3850 0.3950 0.3850 0.3950 202,000 +0.01(+2.60%)
Feb 06, 2020 0.3850 0.3850 0.3800 0.3850 50,500 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3850 0.3750 0.3850 89,000 +0.01(+1.32%)
Feb 04, 2020 0.3650 0.3800 0.3650 0.3800 64,681 +0.01(+2.70%)
Feb 03, 2020 0.3850 0.3850 0.3650 0.3700 26,203 -0.01(-2.63%)
Jan 31, 2020 0.3900 0.3900 0.3750 0.3800 69,500 -0.02(-5.00%)
Jan 30, 2020 0.3700 0.4000 0.3650 0.4000 250,934 +0.03(+8.11%)
Jan 29, 2020 0.3700 0.3800 0.3700 0.3700 67,500 +0.00(+0.00%)
Jan 28, 2020 0.3800 0.3800 0.3700 0.3700 13,000 +0.01(+1.37%)
Jan 27, 2020 0.3800 0.3900 0.3650 0.3650 184,577 -0.02(-3.95%)
Jan 24, 2020 0.3900 0.3900 0.3800 0.3800 108,500 -0.02(-5.00%)
Jan 23, 2020 0.3950 0.4000 0.3900 0.4000 101,406 +0.00(+0.00%)
Jan 22, 2020 0.4150 0.4150 0.4000 0.4000 122,211 +0.00(+0.00%)
Jan 21, 2020 0.3800 0.4150 0.3800 0.4000 106,640 +0.02(+3.90%)
Jan 20, 2020 0.4000 0.4150 0.3850 0.3850 464,693 -0.02(-3.75%)
Jan 17, 2020 0.3950 0.4300 0.3950 0.4000 434,777 +0.02(+3.90%)
Jan 16, 2020 0.3800 0.3950 0.3800 0.3850 189,809 +0.02(+4.05%)
Jan 15, 2020 0.3000 0.3800 0.3000 0.3700 1,484,557 +0.05(+15.62%)
Jan 14, 2020 0.3150 0.3200 0.2950 0.3200 9,500 +0.00(+0.00%)
Jan 13, 2020 0.3200 0.3200 0.3100 0.3200 23,900 -0.01(-1.54%)
Jan 10, 2020 0.3150 0.3250 0.3150 0.3250 12,000 -0.01(-1.52%)
Jan 09, 2020 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+1.54%)
Jan 08, 2020 0.3300 0.3300 0.3100 0.3250 27,000 -0.01(-1.52%)
Jan 07, 2020 0.3300 0.3300 0.3250 0.3300 20,959 +0.00(+0.00%)
Jan 06, 2020 0.3200 0.3300 0.3100 0.3300 55,585 +0.01(+3.13%)
Jan 03, 2020 0.3200 0.3250 0.3100 0.3200 62,150 -0.01(-1.54%)
Jan 02, 2020 0.3100 0.3250 0.3100 0.3250 102,500 +0.02(+4.84%)
Dec 31, 2019 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 30, 2019 0.2900 0.2950 0.2800 0.2900 124,500 +0.01(+3.57%)
Dec 27, 2019 0.2700 0.2850 0.2700 0.2800 282,931 +0.01(+3.70%)
Dec 24, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2019 0.2750 0.2750 0.2600 0.2700 190,761 -0.01(-3.57%)
Dec 20, 2019 0.3250 0.3250 0.2750 0.2800 210,300 +0.01(+1.82%)
Dec 19, 2019 0.2700 0.2750 0.2650 0.2750 75,070 +0.01(+3.77%)
Dec 18, 2019 0.2650 0.2700 0.2650 0.2650 183,000 +0.00(+0.00%)
Dec 17, 2019 0.2650 0.2650 0.2650 0.2650 78,500 +0.00(+0.00%)
Dec 16, 2019 0.2600 0.2700 0.2600 0.2650 219,000 +0.00(+0.00%)
Dec 13, 2019 0.2650 0.2750 0.2600 0.2650 47,350 +0.02(+6.00%)
Dec 12, 2019 0.2550 0.2650 0.2450 0.2500 353,409 -0.01(-1.96%)
Dec 11, 2019 0.2700 0.2700 0.2550 0.2550 148,100 +0.01(+2.00%)
Dec 10, 2019 0.2500 0.2500 0.2400 0.2500 86,427 +0.00(+0.00%)
Dec 09, 2019 0.2400 0.2500 0.2350 0.2500 39,100 +0.02(+6.38%)
Dec 06, 2019 0.2500 0.2500 0.2350 0.2350 81,000 -0.02(-6.00%)
Dec 05, 2019 0.2450 0.2600 0.2450 0.2500 15,499 +0.00(+0.00%)
Dec 04, 2019 0.2450 0.2550 0.2300 0.2500 202,419 +0.01(+4.17%)
Dec 03, 2019 0.2350 0.2400 0.2200 0.2400 572,774 +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.