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, 2012 0.4400 0.4400 0.4100 0.4400 56,100 -0.03(-7.37%)
Jul 30, 2012 0.4700 0.4800 0.4000 0.4750 73,500 +0.01(+1.06%)
Jul 27, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 26, 2012 0.4900 0.4900 0.4700 0.4700 28,000 +0.00(+0.00%)
Jul 25, 2012 0.4850 0.4900 0.4650 0.4700 47,500 -0.01(-2.08%)
Jul 24, 2012 0.4750 0.4800 0.4700 0.4800 46,000 +0.01(+1.05%)
Jul 23, 2012 0.5400 0.5400 0.4700 0.4750 158,500 -0.08(-13.64%)
Jul 20, 2012 0.5700 0.6200 0.5400 0.5500 264,960 +0.00(+0.00%)
Jul 19, 2012 0.6600 0.8000 0.5100 0.5500 846,460 +0.15(+37.50%)
Jul 18, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 17, 2012 0.4000 0.4000 0.4000 0.4000 39,500 +0.00(+0.00%)
Jul 16, 2012 0.4100 0.4100 0.4000 0.4000 30,500 -0.02(-4.76%)
Jul 13, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 12, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 11, 2012 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 10, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 09, 2012 0.4400 0.4400 0.4200 0.4200 75,000 -0.02(-4.55%)
Jul 06, 2012 0.4400 0.4400 0.4400 0.4400 6,500 +0.00(+0.00%)
Jul 05, 2012 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-1.12%)
Jul 04, 2012 0.4450 0.4450 0.4450 0.4450 7,500 -0.01(-1.11%)
Jul 03, 2012 0.4500 0.4500 0.4500 0.4500 57,000 +0.00(+0.00%)
Jun 29, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 28, 2012 0.4500 0.4500 0.4500 0.4500 40,000 +0.00(+0.00%)
Jun 27, 2012 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 26, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 25, 2012 0.4500 0.4500 0.4500 0.4500 85,000 -0.05(-10.00%)
Jun 22, 2012 0.4700 0.5000 0.4700 0.5000 49,000 +0.00(+0.00%)
Jun 21, 2012 0.5000 0.5000 0.5000 0.5000 46,000 +0.00(+0.00%)
Jun 20, 2012 0.5000 0.5000 0.5000 0.5000 70,000 -0.01(-1.96%)
Jun 19, 2012 0.5100 0.5100 0.5100 0.5100 5,900 +0.01(+2.00%)
Jun 18, 2012 0.4500 0.5000 0.4500 0.5000 50,000 +0.06(+13.64%)
Jun 15, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 14, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 13, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 12, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 11, 2012 0.4900 0.4900 0.4400 0.4400 20,000 -0.06(-12.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 07, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2012 0.5000 0.5000 0.5000 0.5000 80,000 +0.00(+0.00%)
Jun 05, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2012 0.4800 0.5000 0.4800 0.5000 415,900 +0.02(+4.17%)
Jun 02, 2012 0.4800 0.4800 0.4800 0.4800 4,000 +0.00(+0.00%)
Jun 01, 2012 0.4800 0.4800 0.4800 0.4800 4,000 -0.03(-5.88%)
May 31, 2012 0.4800 0.5100 0.4700 0.5100 51,000 +0.04(+8.51%)
May 30, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 29, 2012 0.4700 0.4700 0.4700 0.4700 4,500 -0.04(-7.84%)
May 28, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 25, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 24, 2012 0.5100 0.5100 0.5100 0.5100 500 -0.02(-3.77%)
May 23, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 22, 2012 0.5300 0.5300 0.5300 0.5300 4,000 +0.02(+3.92%)
May 18, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 17, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 16, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 15, 2012 0.5100 0.5100 0.5100 0.5100 14,500 +0.03(+6.25%)
May 14, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 11, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 10, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 09, 2012 0.4800 0.4800 0.4800 0.4800 3,500 -0.02(-4.00%)
May 08, 2012 0.5100 0.5100 0.5000 0.5000 5,500 -0.02(-3.85%)
May 07, 2012 0.5400 0.5400 0.5200 0.5200 21,500 -0.02(-3.70%)
May 04, 2012 0.5400 0.5400 0.5400 0.5400 5,000 +0.01(+1.89%)
May 03, 2012 0.5100 0.5500 0.5000 0.5300 47,000 +0.03(+6.00%)
May 02, 2012 0.5000 0.5000 0.5000 0.5000 60,000 +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.