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 30, 2014 0.7400 0.7500 0.7400 0.7500 3,800 +0.00(+0.00%)
May 29, 2014 0.7300 0.7500 0.7300 0.7500 9,000 +0.00(+0.00%)
May 28, 2014 0.7400 0.7500 0.7400 0.7500 22,100 +0.01(+1.35%)
May 27, 2014 0.7400 0.7500 0.7400 0.7400 59,946 -0.01(-1.33%)
May 26, 2014 0.7400 0.7500 0.7400 0.7500 69,227 -0.02(-2.60%)
May 23, 2014 0.7600 0.7700 0.7600 0.7700 8,600 +0.02(+2.67%)
May 22, 2014 0.7600 0.7600 0.7500 0.7500 18,700 -0.01(-1.32%)
May 21, 2014 0.7600 0.7600 0.7500 0.7600 12,700 +0.00(+0.00%)
May 20, 2014 0.7900 0.7900 0.7600 0.7600 7,650 -0.01(-1.30%)
May 16, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 15, 2014 0.7900 0.8000 0.7900 0.8000 5,000 +0.00(+0.00%)
May 14, 2014 0.7500 0.8000 0.7500 0.8000 36,090 +0.05(+6.67%)
May 13, 2014 0.7700 0.7800 0.7500 0.7500 184,816 -0.03(-3.85%)
May 12, 2014 0.7700 0.7800 0.7700 0.7800 9,450 -0.02(-2.50%)
May 09, 2014 0.7800 0.8000 0.7700 0.8000 12,400 +0.02(+2.56%)
May 08, 2014 0.7800 0.7800 0.7700 0.7800 2,075 +0.00(+0.00%)
May 07, 2014 0.8300 0.8300 0.7800 0.7800 62,275 -0.04(-4.88%)
May 06, 2014 0.8100 0.8200 0.8100 0.8200 21,500 +0.01(+1.23%)
May 05, 2014 0.8100 0.8100 0.7800 0.8100 27,476 -0.01(-1.22%)
May 02, 2014 0.8100 0.8200 0.8100 0.8200 18,400 +0.01(+1.23%)
May 01, 2014 0.8000 0.8100 0.8000 0.8100 9,000 +0.01(+1.25%)
Apr 30, 2014 0.8000 0.8000 0.7800 0.8000 313,200 +0.00(+0.00%)
Apr 29, 2014 0.7900 0.8000 0.7900 0.8000 51,560 +0.00(+0.00%)
Apr 28, 2014 0.8000 0.8100 0.7800 0.8000 47,733 +0.00(+0.00%)
Apr 25, 2014 0.8100 0.8200 0.8000 0.8000 29,210 +0.00(+0.00%)
Apr 24, 2014 0.8100 0.8100 0.7800 0.8000 23,650 +0.00(+0.00%)
Apr 23, 2014 0.8100 0.8100 0.8000 0.8000 28,177 -0.03(-3.61%)
Apr 22, 2014 0.8000 0.8300 0.8000 0.8300 24,000 +0.02(+2.47%)
Apr 21, 2014 0.8500 0.8500 0.8100 0.8100 18,500 +0.01(+1.25%)
Apr 17, 2014 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Apr 16, 2014 0.7800 0.7800 0.7500 0.7500 10,800 +0.00(+0.00%)
Apr 15, 2014 0.7700 0.8000 0.7500 0.7500 58,010 -0.08(-9.64%)
Apr 14, 2014 0.8000 0.8300 0.8000 0.8300 6,300 +0.05(+6.41%)
Apr 11, 2014 0.7700 0.7800 0.7500 0.7800 3,397,890 +0.02(+2.63%)
Apr 10, 2014 0.8500 0.8500 0.7500 0.7600 89,441 -0.09(-10.59%)
Apr 09, 2014 0.8500 0.8500 0.8500 0.8500 10,738 +0.02(+2.41%)
Apr 08, 2014 0.8200 0.8400 0.8100 0.8300 59,170 +0.03(+3.75%)
Apr 07, 2014 0.8700 0.8700 0.8000 0.8000 39,849 -0.03(-3.61%)
Apr 04, 2014 0.7800 0.8300 0.7800 0.8300 907,571 +0.05(+6.41%)
Apr 03, 2014 0.7700 0.7800 0.7300 0.7800 75,200 +0.02(+2.63%)
Apr 02, 2014 0.7400 0.7600 0.7400 0.7600 131,964 +0.02(+2.70%)
Apr 01, 2014 0.7400 0.7400 0.7400 0.7400 17,410 -0.01(-1.33%)
Mar 31, 2014 0.7500 0.7500 0.7500 0.7500 21,950 +0.00(+0.00%)
Mar 28, 2014 0.7600 0.7600 0.7400 0.7500 93,317 -0.02(-2.60%)
Mar 27, 2014 0.7800 0.7800 0.7400 0.7700 66,497 -0.01(-1.28%)
Mar 26, 2014 0.7800 0.7800 0.7800 0.7800 74,050 +0.00(+0.00%)
Mar 25, 2014 0.8000 0.8000 0.7500 0.7800 209,948 +0.00(+0.00%)
Mar 24, 2014 0.8100 0.8100 0.7800 0.7800 82,959 -0.05(-6.02%)
Mar 21, 2014 0.8600 0.8700 0.8300 0.8300 32,184 -0.04(-4.60%)
Mar 20, 2014 0.8800 0.8800 0.8600 0.8700 52,850 -0.02(-2.25%)
Mar 19, 2014 0.8800 0.8900 0.8600 0.8900 36,000 +0.00(+0.00%)
Mar 18, 2014 0.8600 0.8900 0.8600 0.8900 32,820 +0.01(+1.14%)
Mar 17, 2014 0.8900 0.8900 0.8500 0.8800 54,870 +0.01(+1.15%)
Mar 14, 2014 0.8400 0.8900 0.8400 0.8700 128,567 +0.04(+4.82%)
Mar 13, 2014 0.8300 0.8300 0.8100 0.8300 57,812 +0.01(+1.22%)
Mar 12, 2014 0.7900 0.8200 0.7700 0.8200 410,161 +0.03(+3.80%)
Mar 11, 2014 0.8000 0.8000 0.7700 0.7900 69,944 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8000 0.7800 0.7900 46,411 -0.01(-1.25%)
Mar 07, 2014 0.8000 0.8000 0.7800 0.8000 94,730 +0.00(+0.00%)
Mar 06, 2014 0.8000 0.8000 0.7700 0.8000 74,507 +0.02(+2.56%)
Mar 05, 2014 0.7900 0.7900 0.7700 0.7800 56,943 +0.00(+0.00%)
Mar 04, 2014 0.7900 0.7900 0.7800 0.7800 54,287 +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.