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

Atico Mining Corp (TSV: ATY )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 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 (%)
Jul 30, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jul 29, 2013 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Jul 26, 2013 0.5000 0.5300 0.5000 0.5300 11,500 -0.01(-1.85%)
Jul 25, 2013 0.5200 0.5400 0.5000 0.5400 19,200 +0.01(+1.89%)
Jul 24, 2013 0.5500 0.5500 0.5300 0.5300 14,000 -0.02(-3.64%)
Jul 23, 2013 0.5000 0.5500 0.5000 0.5500 45,000 +0.01(+1.85%)
Jul 22, 2013 0.5400 0.5400 0.5000 0.5400 27,500 +0.00(+0.00%)
Jul 19, 2013 0.5500 0.5800 0.5400 0.5400 88,213 -0.01(-1.82%)
Jul 18, 2013 0.5000 0.5500 0.5000 0.5500 37,500 +0.00(+0.00%)
Jul 17, 2013 0.5200 0.5500 0.5200 0.5500 6,000 +0.06(+12.24%)
Jul 16, 2013 0.4900 0.4900 0.4900 0.4900 16,650 -0.01(-2.00%)
Jul 15, 2013 0.5400 0.5400 0.5000 0.5000 23,471 -0.02(-3.85%)
Jul 12, 2013 0.5500 0.5500 0.5200 0.5200 8,500 -0.02(-3.70%)
Jul 11, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 10, 2013 0.5400 0.5400 0.5300 0.5400 6,161 +0.01(+1.89%)
Jul 09, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 08, 2013 0.5900 0.5900 0.5300 0.5300 21,400 -0.06(-10.17%)
Jul 05, 2013 0.5500 0.5900 0.5500 0.5900 11,000 -0.06(-9.23%)
Jul 04, 2013 0.6500 0.6500 0.6500 0.6500 10,000 +0.05(+8.33%)
Jul 03, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 02, 2013 0.6000 0.6000 0.6000 0.6000 500,000 +0.03(+5.26%)
Jun 28, 2013 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 26, 2013 0.5500 0.5900 0.5200 0.5600 37,700 -0.02(-3.45%)
Jun 25, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 24, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 21, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 20, 2013 0.5300 0.5800 0.4700 0.5800 93,310 +0.00(+0.00%)
Jun 19, 2013 0.5800 0.5800 0.5800 0.5800 20 +0.05(+9.43%)
Jun 18, 2013 0.5600 0.5600 0.5300 0.5300 10,300 -0.03(-5.36%)
Jun 17, 2013 0.5600 0.5600 0.5600 0.5600 10,020 +0.00(+0.00%)
Jun 14, 2013 0.5500 0.5900 0.5500 0.5600 42,300 -0.02(-3.45%)
Jun 13, 2013 0.5500 0.5800 0.5500 0.5800 26,420 -0.01(-1.69%)
Jun 12, 2013 0.6000 0.6000 0.5400 0.5900 98,000 +0.04(+7.27%)
Jun 11, 2013 0.6200 0.6200 0.5500 0.5500 85,324 -0.10(-15.38%)
Jun 10, 2013 0.6800 0.6900 0.6500 0.6500 19,500 +0.02(+3.17%)
Jun 07, 2013 0.6500 0.6500 0.6100 0.6300 19,500 -0.02(-3.08%)
Jun 06, 2013 0.6300 0.6500 0.6300 0.6500 5,900 +0.00(+0.00%)
Jun 05, 2013 0.6700 0.6700 0.6500 0.6500 19,400 -0.05(-7.14%)
Jun 04, 2013 0.6800 0.7000 0.6800 0.7000 1,500 +0.02(+2.94%)
Jun 03, 2013 0.6700 0.7200 0.6700 0.6800 26,000 +0.00(+0.00%)
May 31, 2013 0.7000 0.7100 0.6800 0.6800 19,510 -0.01(-1.45%)
May 30, 2013 0.6700 0.7100 0.6700 0.6900 39,800 +0.01(+1.47%)
May 29, 2013 0.6800 0.7200 0.6700 0.6800 228,001 +0.01(+1.49%)
May 28, 2013 0.6400 0.6700 0.6400 0.6700 10,000 +0.03(+4.69%)
May 27, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 24, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 23, 2013 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
May 22, 2013 0.6500 0.6600 0.6400 0.6400 69,000 +0.00(+0.00%)
May 21, 2013 0.6000 0.6400 0.6000 0.6400 62,200 +0.05(+8.47%)
May 17, 2013 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
May 16, 2013 0.6400 0.6400 0.6400 0.6400 36,500 +0.00(+0.00%)
May 15, 2013 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 13, 2013 0.6300 0.6500 0.6300 0.6500 53,000 +0.01(+1.56%)
May 10, 2013 0.6400 0.6400 0.6400 0.6400 2,500 +0.00(+0.00%)
May 09, 2013 0.6200 0.6400 0.6200 0.6400 19,000 -0.01(-1.54%)
May 08, 2013 0.6500 0.6500 0.6500 0.6500 13,500 +0.03(+4.84%)
May 07, 2013 0.6500 0.6500 0.6200 0.6200 65,500 -0.02(-3.13%)
May 06, 2013 0.6400 0.6600 0.6400 0.6400 83,000 +0.01(+1.59%)
May 03, 2013 0.6300 0.6500 0.6300 0.6300 132,000 -0.01(-1.56%)
May 02, 2013 0.6800 0.6800 0.6300 0.6400 234,000 -0.05(-7.25%)
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.