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: 11:43 AM 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, 2022 0.3650 0.3800 0.3600 0.3600 24,510 -0.02(-5.26%)
May 30, 2022 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
May 27, 2022 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
May 26, 2022 0.3700 0.3950 0.3700 0.3800 6,433 +0.01(+1.33%)
May 25, 2022 0.3800 0.3800 0.3450 0.3750 31,000 -0.01(-2.60%)
May 24, 2022 0.3850 0.4050 0.3850 0.3850 32,189 +0.00(+0.00%)
May 20, 2022 0.3850 0 +0.03(+8.45%)
May 19, 2022 0.3500 0.3550 0.3500 0.3550 7,200 +0.01(+1.43%)
May 18, 2022 0.3450 0.3500 0.3450 0.3500 12,500 +0.01(+2.94%)
May 17, 2022 0.3600 0.3600 0.3300 0.3400 63,427 -0.01(-2.86%)
May 16, 2022 0.3400 0.3700 0.3400 0.3500 120,500 +0.01(+4.48%)
May 13, 2022 0.3300 0.3350 0.3300 0.3350 31,256 +0.01(+1.52%)
May 12, 2022 0.3500 0.3500 0.3300 0.3300 53,000 -0.01(-1.49%)
May 11, 2022 0.3300 0.3400 0.3300 0.3350 77,129 -0.01(-1.47%)
May 10, 2022 0.3300 0.3500 0.3300 0.3400 15,000 -0.02(-5.56%)
May 09, 2022 0.3550 0.3600 0.3100 0.3600 611,037 -0.03(-6.49%)
May 06, 2022 0.3600 0.3850 0.3600 0.3850 10,000 +0.03(+6.94%)
May 05, 2022 0.3700 0.3700 0.3600 0.3600 77,530 -0.01(-2.70%)
May 04, 2022 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
May 03, 2022 0.3800 0.3800 0.3700 0.3700 50,377 -0.02(-5.13%)
May 02, 2022 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Apr 29, 2022 0.4000 0.4200 0.3900 0.3900 81,438 +0.00(+0.00%)
Apr 28, 2022 0.3900 0.3950 0.3900 0.3900 84,304 -0.02(-3.70%)
Apr 27, 2022 0.4150 0.4150 0.3700 0.4050 47,843 +0.01(+2.53%)
Apr 26, 2022 0.4000 0.4000 0.3950 0.3950 101,333 +0.00(+0.00%)
Apr 25, 2022 0.4000 0.4000 0.3500 0.3950 120,469 -0.01(-3.66%)
Apr 22, 2022 0.4350 0.4350 0.3800 0.4100 131,590 -0.02(-4.65%)
Apr 21, 2022 0.4550 0.4550 0.4250 0.4300 64,261 -0.02(-3.37%)
Apr 20, 2022 0.4600 0.4600 0.4400 0.4450 41,300 -0.02(-5.32%)
Apr 19, 2022 0.4550 0.4800 0.4450 0.4700 35,500 +0.02(+5.62%)
Apr 18, 2022 0.4400 0.4600 0.4400 0.4450 60,668 +0.01(+1.14%)
Apr 14, 2022 0.4400 0 -0.01(-1.12%)
Apr 13, 2022 0.4500 0.4600 0.4400 0.4450 35,999 -0.01(-2.20%)
Apr 12, 2022 0.4600 0.4600 0.4250 0.4550 43,656 -0.01(-1.09%)
Apr 11, 2022 0.4700 0.4700 0.4600 0.4600 9,200 +0.01(+1.10%)
Apr 08, 2022 0.4500 0.4750 0.4500 0.4550 52,553 +0.01(+1.11%)
Apr 07, 2022 0.4500 0.4500 0.4500 0.4500 2,510 +0.00(+0.00%)
Apr 06, 2022 0.4550 0.4700 0.4350 0.4500 55,150 -0.03(-6.25%)
Apr 05, 2022 0.4750 0.4800 0.4700 0.4800 118,600 +0.00(+0.00%)
Apr 04, 2022 0.4700 0.4800 0.4700 0.4800 15,005 +0.01(+1.05%)
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%)
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.