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 (%)
May 31, 2016 0.4150 0.4500 0.4000 0.4500 93,700 +0.07(+18.42%)
May 30, 2016 0.4100 0.4100 0.3800 0.3800 37,500 -0.01(-2.56%)
May 27, 2016 0.3750 0.3950 0.3750 0.3900 125,000 +0.03(+6.85%)
May 26, 2016 0.3850 0.3850 0.3650 0.3650 3,000 -0.02(-5.19%)
May 24, 2016 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 20, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 19, 2016 0.3900 0.4100 0.3700 0.4100 60,700 -0.03(-6.82%)
May 18, 2016 0.3900 0.4400 0.3900 0.4400 28,500 +0.01(+2.33%)
May 17, 2016 0.3900 0.4300 0.3900 0.4300 51,000 +0.05(+13.16%)
May 16, 2016 0.4200 0.4200 0.3800 0.3800 82,500 -0.04(-10.59%)
May 13, 2016 0.3750 0.4300 0.3750 0.4250 49,900 +0.05(+14.86%)
May 12, 2016 0.3550 0.3700 0.3550 0.3700 11,500 +0.01(+2.78%)
May 11, 2016 0.3650 0.3650 0.3600 0.3600 6,000 +0.01(+1.41%)
May 10, 2016 0.3600 0.3800 0.3550 0.3550 15,500 -0.04(-8.97%)
May 09, 2016 0.4250 0.4250 0.3900 0.3900 11,500 -0.04(-9.30%)
May 05, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
May 04, 2016 0.3900 0.4250 0.3900 0.4250 28,500 +0.02(+6.25%)
May 03, 2016 0.4150 0.4150 0.4000 0.4000 55,400 -0.03(-6.98%)
May 02, 2016 0.4250 0.4500 0.4100 0.4300 125,500 +0.02(+3.61%)
Apr 29, 2016 0.4300 0.4300 0.4150 0.4150 39,500 -0.01(-1.19%)
Apr 28, 2016 0.4100 0.4400 0.4100 0.4200 160,580 +0.04(+10.53%)
Apr 27, 2016 0.4100 0.4100 0.3800 0.3800 32,695 +0.01(+1.33%)
Apr 26, 2016 0.3850 0.3900 0.3750 0.3750 7,000 -0.01(-2.60%)
Apr 25, 2016 0.3900 0.3900 0.3800 0.3850 30,863 -0.02(-6.10%)
Apr 22, 2016 0.4150 0.4150 0.4100 0.4100 3,000 -0.02(-4.65%)
Apr 21, 2016 0.4200 0.4300 0.3900 0.4300 8,790 +0.01(+2.38%)
Apr 20, 2016 0.4100 0.4200 0.3900 0.4200 55,000 +0.01(+2.44%)
Apr 19, 2016 0.3700 0.4300 0.3700 0.4100 72,700 +0.03(+7.89%)
Apr 18, 2016 0.3850 0.3850 0.3500 0.3800 16,500 +0.06(+18.75%)
Apr 15, 2016 0.3650 0.4200 0.3200 0.3200 82,700 -0.04(-12.33%)
Apr 14, 2016 0.3400 0.3650 0.3300 0.3650 32,510 +0.04(+14.06%)
Apr 13, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 12, 2016 0.3250 0.3450 0.3100 0.3200 26,775 -0.02(-7.25%)
Apr 11, 2016 0.3050 0.3450 0.2950 0.3450 73,500 +0.04(+15.00%)
Apr 08, 2016 0.2950 0.3000 0.2950 0.3000 5,500 +0.01(+3.45%)
Apr 07, 2016 0.2900 0.3000 0.2900 0.2900 65,000 -0.01(-3.33%)
Apr 06, 2016 0.3100 0.3100 0.3000 0.3000 5,950 +0.00(+0.00%)
Apr 05, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Apr 04, 2016 0.3000 0.3200 0.2900 0.2900 29,317 -0.01(-3.33%)
Apr 01, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Mar 31, 2016 0.3000 0.3100 0.3000 0.3100 7,600 +0.00(+0.00%)
Mar 30, 2016 0.3300 0.3400 0.3100 0.3100 14,200 +0.01(+3.33%)
Mar 29, 2016 0.3000 0.3000 0.3000 0.3000 51,224 +0.01(+3.45%)
Mar 28, 2016 0.2900 0.2900 0.2900 0.2900 3,500 -0.01(-3.33%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 23, 2016 0.2950 0.3050 0.2900 0.2900 43,810 -0.02(-6.45%)
Mar 22, 2016 0.3200 0.3200 0.2800 0.3100 196,900 +0.01(+3.33%)
Mar 21, 2016 0.3500 0.3500 0.3000 0.3000 94,745 -0.03(-9.09%)
Mar 18, 2016 0.3200 0.3300 0.3200 0.3300 4,000 -0.02(-7.04%)
Mar 17, 2016 0.3250 0.3550 0.3250 0.3550 13,500 +0.01(+1.43%)
Mar 16, 2016 0.3500 0.3500 0.3500 0.3500 5,000 +0.03(+11.11%)
Mar 15, 2016 0.3150 0.3150 0.3150 0.3150 8,000 -0.01(-1.56%)
Mar 14, 2016 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Mar 11, 2016 0.3200 0.3200 0.3200 0.3200 20,500 +0.00(+0.00%)
Mar 09, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2016 0.3600 0.3650 0.3200 0.3200 88,100 -0.01(-3.03%)
Mar 07, 2016 0.3500 0.3500 0.3200 0.3300 31,100 -0.02(-5.71%)
Mar 04, 2016 0.3300 0.3500 0.3200 0.3500 104,799 +0.03(+9.37%)
Mar 03, 2016 0.3200 0.3200 0.3200 0.3200 27,000 +0.01(+3.23%)
Mar 02, 2016 0.3050 0.3100 0.3000 0.3100 103,800 -0.01(-1.59%)
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.