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 (%)
Jul 31, 2019 0.2900 0.2900 0.2850 0.2900 17,100 -0.01(-3.33%)
Jul 30, 2019 0.3000 0.3000 0.3000 0.3000 4,500 +0.01(+1.69%)
Jul 29, 2019 0.3100 0.3100 0.2800 0.2950 77,695 -0.01(-1.67%)
Jul 26, 2019 0.2800 0.3100 0.2800 0.3000 30,850 +0.02(+7.14%)
Jul 25, 2019 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jul 24, 2019 0.2900 0.2900 0.2800 0.2800 32,125 -0.01(-3.45%)
Jul 23, 2019 0.2950 0.2950 0.2900 0.2900 30,100 +0.01(+3.57%)
Jul 22, 2019 0.3000 0.3000 0.2800 0.2800 21,800 -0.01(-5.08%)
Jul 19, 2019 0.3000 0.3000 0.2950 0.2950 16,250 +0.00(+0.00%)
Jul 18, 2019 0.2900 0.2950 0.2900 0.2950 13,400 +0.01(+5.36%)
Jul 17, 2019 0.2900 0.2950 0.2800 0.2800 39,960 -0.02(-6.67%)
Jul 16, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Jul 15, 2019 0.2750 0.2800 0.2750 0.2800 35,140 +0.00(+0.00%)
Jul 12, 2019 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-5.08%)
Jul 11, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Jul 10, 2019 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 09, 2019 0.2750 0.2850 0.2750 0.2800 58,682 -0.02(-6.67%)
Jul 08, 2019 0.3000 0.3150 0.3000 0.3000 61,500 +0.01(+1.69%)
Jul 05, 2019 0.2950 0.2950 0.2950 0.2950 850 +0.01(+1.72%)
Jul 04, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Jul 03, 2019 0.2800 0.2800 0.2800 0.2800 2,300 -0.01(-5.08%)
Jul 02, 2019 0.2950 0.3000 0.2950 0.2950 67,500 +0.01(+5.36%)
Jun 28, 2019 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jun 27, 2019 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Jun 26, 2019 0.2850 0.2900 0.2800 0.2800 24,600 +0.00(+0.00%)
Jun 25, 2019 0.2950 0.2950 0.2800 0.2800 5,800 +0.00(+0.00%)
Jun 24, 2019 0.2800 0.2850 0.2750 0.2800 22,000 +0.00(+0.00%)
Jun 21, 2019 0.2850 0.2850 0.2800 0.2800 15,000 -0.00(-1.75%)
Jun 20, 2019 0.2850 0.2850 0.2750 0.2850 135,860 -0.02(-5.00%)
Jun 19, 2019 0.2800 0.3000 0.2800 0.3000 39,000 +0.01(+3.45%)
Jun 18, 2019 0.2900 0.2900 0.2900 0.2900 19,090 +0.00(+0.00%)
Jun 17, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jun 14, 2019 0.2900 0.3000 0.2900 0.3000 6,700 +0.00(+0.00%)
Jun 13, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Jun 12, 2019 0.2900 0.2900 0.2850 0.2850 8,500 -0.01(-1.72%)
Jun 11, 2019 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Jun 10, 2019 0.3000 0.3000 0.3000 0.3000 812 +0.00(+0.00%)
Jun 07, 2019 0.3100 0.3100 0.3000 0.3000 11,500 -0.02(-6.25%)
Jun 06, 2019 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+3.23%)
Jun 05, 2019 0.3100 0.3100 0.3100 0.3100 6,000 +0.01(+1.64%)
Jun 04, 2019 0.3050 0.3050 0.3050 200 +0.00(+0.00%)
Jun 03, 2019 0.3050 0.3050 0.3050 0.3050 500 -0.02(-4.69%)
May 31, 2019 0.3100 0.3200 0.3100 0.3200 9,400 +0.02(+6.67%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.02(+5.26%)
May 29, 2019 0.2900 0.2900 0.2800 0.2850 27,000 -0.02(-5.00%)
May 28, 2019 0.3000 0.3000 0.2900 0.3000 15,500 -0.02(-4.76%)
May 27, 2019 0.2950 0.3150 0.2950 0.3150 13,400 +0.03(+12.50%)
May 24, 2019 0.3000 0.3000 0.2800 0.2800 7,500 -0.02(-6.67%)
May 23, 2019 0.2750 0.3000 0.2750 0.3000 6,000 +0.02(+5.26%)
May 22, 2019 0.2800 0.2850 0.2800 0.2850 11,100 -0.01(-1.72%)
May 17, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 16, 2019 0.2750 0.2900 0.2750 0.2900 6,800 +0.02(+7.41%)
May 15, 2019 0.2700 0.2700 0.2700 0.2700 2,450 -0.01(-1.82%)
May 14, 2019 0.3000 0.3000 0.2700 0.2750 13,994 -0.02(-8.33%)
May 13, 2019 0.3000 0.3000 0.3000 0.3000 28,500 -0.05(-14.29%)
May 09, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 08, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
May 07, 2019 0.3050 0.3050 0.3000 0.3000 15,000 -0.01(-1.64%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 18,000 -0.01(-1.61%)
May 03, 2019 0.3400 0.3400 0.3100 0.3100 10,499 +0.00(+0.00%)
May 02, 2019 0.2800 0.3500 0.2800 0.3100 64,500 +0.03(+8.77%)
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.