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

Atico Mining Corp (TSV: ATY )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.4750 110 +0.01(+1.06%)
Mar 30, 2022 0.4900 0.4900 0.4650 0.4700 165,159 -0.02(-4.08%)
Mar 29, 2022 0.4900 0.5000 0.4900 0.4900 100,835 -0.01(-2.00%)
Mar 28, 2022 0.5100 0.5100 0.4900 0.5000 27,912 +0.00(+0.00%)
Mar 25, 2022 0.4950 0.5200 0.4950 0.5000 81,942 +0.00(+0.00%)
Mar 24, 2022 0.5000 0.5100 0.5000 0.5000 97,475 +0.00(+0.00%)
Mar 23, 2022 0.4950 0.5100 0.4900 0.5000 16,150 -0.01(-1.96%)
Mar 22, 2022 0.5200 0.5200 0.5000 0.5100 15,154 +0.00(+0.00%)
Mar 21, 2022 0.4900 0.5100 0.4900 0.5100 56,666 +0.01(+2.00%)
Mar 18, 2022 0.4900 0.5000 0.4900 0.5000 8,125 +0.02(+3.09%)
Mar 17, 2022 0.4800 0.4850 0.4800 0.4850 45,000 +0.01(+1.04%)
Mar 16, 2022 0.4650 0.4800 0.4650 0.4800 35,680 +0.00(+0.00%)
Mar 15, 2022 0.4750 0.4900 0.4700 0.4800 31,402 +0.01(+1.05%)
Mar 14, 2022 0.4700 0.4750 0.4700 0.4750 2,810 -0.01(-1.04%)
Mar 11, 2022 0.4700 0.4800 0.4600 0.4800 11,739 +0.01(+3.23%)
Mar 10, 2022 0.4600 0.4650 0.4600 0.4650 16,930 +0.01(+1.09%)
Mar 09, 2022 0.4750 0.4750 0.4600 0.4600 59,704 -0.03(-6.12%)
Mar 08, 2022 0.4700 0.4900 0.4600 0.4900 102,862 +0.04(+8.89%)
Mar 07, 2022 0.4600 0.4600 0.4500 0.4500 49,057 +0.00(+0.00%)
Mar 04, 2022 0.4500 0.4500 0.4500 0.4500 50,000 +0.00(+0.00%)
Mar 03, 2022 0.4550 0.4550 0.4500 0.4500 26,500 -0.01(-2.17%)
Mar 02, 2022 0.4500 0.4600 0.4500 0.4600 33,450 +0.00(+0.00%)
Mar 01, 2022 0.4600 0.4600 0.4300 0.4600 38,010 +0.02(+3.37%)
Feb 28, 2022 0.4400 0.4450 0.4300 0.4450 24,797 +0.01(+1.14%)
Feb 24, 2022 0.4400 5 +0.00(+0.00%)
Feb 23, 2022 0.4500 0.4500 0.4400 0.4400 24,500 +0.01(+2.33%)
Feb 22, 2022 0.4400 0.4400 0.4300 0.4300 23,725 +0.00(+0.00%)
Feb 18, 2022 0.4300 0 -0.03(-5.49%)
Feb 17, 2022 0.4650 0.4650 0.4400 0.4550 10,704 +0.02(+3.41%)
Feb 16, 2022 0.4400 0.4500 0.4400 0.4400 56,792 +0.02(+4.76%)
Feb 15, 2022 0.4100 0.4400 0.4100 0.4200 86,565 +0.00(+0.00%)
Feb 14, 2022 0.4100 0.4450 0.4100 0.4200 165,458 +0.01(+2.44%)
Feb 11, 2022 0.4100 0.4100 0.4100 0.4100 3,125 +0.01(+2.50%)
Feb 10, 2022 0.4100 0.4150 0.4000 0.4000 10,400 +0.00(+0.00%)
Feb 09, 2022 0.4100 0.4100 0.4000 0.4000 19,175 +0.01(+2.56%)
Feb 08, 2022 0.4100 0.4100 0.3900 0.3900 33,000 -0.01(-2.50%)
Feb 07, 2022 0.3950 0.4000 0.3950 0.4000 7,479 +0.01(+2.56%)
Feb 04, 2022 0.3950 0.3950 0.3900 0.3900 17,050 -0.01(-1.27%)
Feb 03, 2022 0.3950 0.3950 29,500 -0.01(-1.25%)
Feb 02, 2022 0.4100 0.4100 0.3900 0.4000 34,530 +0.01(+1.27%)
Feb 01, 2022 0.3950 0.3950 0.3900 0.3950 39,236 +0.00(+0.00%)
Jan 31, 2022 0.4050 0.4050 0.3900 0.3950 22,573 +0.00(+0.00%)
Jan 28, 2022 0.3950 0.3950 0.3950 0.3950 8,430 +0.00(+0.00%)
Jan 27, 2022 0.4050 0.4050 0.3800 0.3950 49,500 -0.04(-9.20%)
Jan 26, 2022 0.4100 0.4350 0.4100 0.4350 3,000 +0.03(+6.10%)
Jan 25, 2022 0.4050 0.4100 0.3850 0.4100 75,688 +0.00(+1.23%)
Jan 24, 2022 0.4050 0.4050 0.3900 0.4050 250,464 -0.00(-1.22%)
Jan 21, 2022 0.4350 0.4350 0.4100 0.4100 13,500 -0.02(-4.65%)
Jan 20, 2022 0.3950 0.4300 0.3950 0.4300 150,972 +0.03(+7.50%)
Jan 19, 2022 0.4000 0.4100 0.3900 0.4000 68,200 +0.00(+0.00%)
Jan 18, 2022 0.4000 0.4000 0.3850 0.4000 54,280 -0.01(-2.44%)
Jan 17, 2022 0.4100 0.4100 0.4000 0.4100 57,032 +0.01(+2.50%)
Jan 14, 2022 0.4000 0.4000 0.3900 0.4000 14,002 -0.01(-2.44%)
Jan 13, 2022 0.4050 0.4100 0.4050 0.4100 24,000 +0.00(+0.00%)
Jan 12, 2022 0.4100 0.4100 0.3950 0.4100 58,100 +0.01(+2.50%)
Jan 11, 2022 0.4000 0.4000 0.3950 0.4000 61,030 +0.00(+0.00%)
Jan 10, 2022 0.4050 0.4050 0.3950 0.4000 28,142 +0.00(+0.00%)
Jan 07, 2022 0.4250 0.4250 0.4000 0.4000 100,648 +0.00(+0.00%)
Jan 06, 2022 0.4150 0.4150 0.4000 0.4000 25,750 -0.01(-3.61%)
Jan 05, 2022 0.4150 0.4250 0.4150 0.4150 53,500 +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.