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 (%)
Aug 31, 2016 0.5100 0.5200 0.4900 0.5000 97,708 -0.01(-1.96%)
Aug 30, 2016 0.5400 0.5400 0.5100 0.5100 81,400 -0.03(-5.56%)
Aug 29, 2016 0.5500 0.5700 0.5400 0.5400 87,866 -0.05(-8.47%)
Aug 26, 2016 0.6000 0.6100 0.5800 0.5900 22,222 -0.02(-3.28%)
Aug 25, 2016 0.5800 0.6100 0.5800 0.6100 72,200 +0.06(+10.91%)
Aug 24, 2016 0.5700 0.5800 0.5500 0.5500 61,530 -0.03(-5.17%)
Aug 23, 2016 0.6000 0.6000 0.5800 0.5800 80,940 -0.02(-3.33%)
Aug 22, 2016 0.5800 0.6200 0.5800 0.6000 62,270 +0.03(+5.26%)
Aug 19, 2016 0.5700 0.5700 0.5600 0.5700 8,600 -0.01(-1.72%)
Aug 18, 2016 0.5300 0.5900 0.5300 0.5800 463,740 +0.07(+13.73%)
Aug 17, 2016 0.5400 0.5400 0.5100 0.5100 6,500 -0.03(-5.56%)
Aug 16, 2016 0.5300 0.5400 0.5100 0.5400 53,600 +0.01(+1.89%)
Aug 15, 2016 0.5200 0.5300 0.5200 0.5300 12,720 +0.01(+1.92%)
Aug 12, 2016 0.5300 0.5300 0.5200 0.5200 2,013,000 +0.02(+4.00%)
Aug 11, 2016 0.5200 0.5200 0.5000 0.5000 14,900 -0.03(-5.66%)
Aug 10, 2016 0.5100 0.5400 0.5100 0.5300 20,200 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5300 0.5200 0.5300 21,300 +0.00(+0.00%)
Aug 08, 2016 0.4750 0.5400 0.4750 0.5300 87,750 +0.04(+7.07%)
Aug 05, 2016 0.4850 0.4950 0.4850 0.4950 5,000 +0.01(+1.02%)
Aug 04, 2016 0.5100 0.5100 0.4900 0.4900 212,210 +0.00(+0.00%)
Aug 03, 2016 0.5000 0.5000 0.4800 0.4900 74,000 +0.00(+0.00%)
Aug 02, 2016 0.5300 0.5500 0.4850 0.4900 69,398 -0.04(-7.55%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 28, 2016 0.4900 0.5000 0.4900 0.5000 81,410 +0.01(+2.04%)
Jul 27, 2016 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Jul 26, 2016 0.4900 0.4900 0.4900 0.4900 8,000 +0.01(+2.08%)
Jul 25, 2016 0.4700 0.4800 0.4700 0.4800 83,645 +0.04(+9.09%)
Jul 22, 2016 0.4400 0.4400 0.4400 0.4400 56,000 -0.01(-2.22%)
Jul 21, 2016 0.4600 0.4600 0.4500 0.4500 31,950 -0.01(-1.10%)
Jul 20, 2016 0.4550 0.4550 0.4500 0.4550 76,000 -0.01(-3.19%)
Jul 19, 2016 0.4700 0.4700 0.4700 0.4700 33,800 +0.01(+3.30%)
Jul 18, 2016 0.4650 0.4650 0.4550 0.4550 9,000 -0.01(-3.19%)
Jul 15, 2016 0.4700 0.4700 0.4450 0.4700 44,000 +0.02(+4.44%)
Jul 14, 2016 0.4500 0.4750 0.4500 0.4500 31,950 -0.03(-6.25%)
Jul 13, 2016 0.4500 0.4800 0.4500 0.4800 147,270 +0.00(+0.00%)
Jul 12, 2016 0.4500 0.4800 0.4500 0.4800 101,000 +0.01(+2.13%)
Jul 11, 2016 0.4700 0.4800 0.4700 0.4700 30,000 +0.00(+0.00%)
Jul 08, 2016 0.4500 0.4700 0.4500 0.4700 18,700 +0.02(+4.44%)
Jul 07, 2016 0.4500 0.4500 0.4450 0.4500 31,000 +0.00(+0.00%)
Jul 05, 2016 0.4550 0.4550 0.4450 0.4500 717,500 -0.02(-4.26%)
Jul 04, 2016 0.4800 0.4800 0.4700 0.4700 17,000 -0.01(-2.08%)
Jun 30, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2016 0.4450 0.4700 0.4450 0.4700 21,000 +0.03(+6.82%)
Jun 28, 2016 0.4400 0.4400 0.4400 0.4400 12,900 +0.00(+0.00%)
Jun 27, 2016 0.4800 0.4800 0.4400 0.4400 20,800 -0.03(-6.38%)
Jun 24, 2016 0.4700 0.4800 0.4700 0.4700 30,500 +0.02(+4.44%)
Jun 23, 2016 0.4650 0.5300 0.4500 0.4500 71,700 +0.01(+2.27%)
Jun 22, 2016 0.4500 0.4600 0.4400 0.4400 12,500 -0.02(-3.30%)
Jun 20, 2016 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Jun 17, 2016 0.4400 0.4700 0.4350 0.4700 14,000 +0.04(+9.30%)
Jun 16, 2016 0.4700 0.4800 0.4300 0.4300 101,567 -0.04(-8.51%)
Jun 15, 2016 0.4700 0.4700 0.4500 0.4700 40,000 +0.04(+9.30%)
Jun 14, 2016 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Jun 13, 2016 0.4500 0.4500 0.4500 0.4500 80,000 +0.01(+1.12%)
Jun 10, 2016 0.4500 0.4500 0.4400 0.4450 20,600 -0.01(-1.11%)
Jun 09, 2016 0.4350 0.4600 0.4350 0.4500 28,300 +0.01(+2.27%)
Jun 08, 2016 0.4300 0.4500 0.4300 0.4400 43,500 +0.00(+0.00%)
Jun 07, 2016 0.4500 0.4500 0.4400 0.4400 34,800 -0.01(-2.22%)
Jun 06, 2016 0.4400 0.4500 0.4400 0.4500 10,500 +0.02(+4.65%)
Jun 03, 2016 0.4350 0.4400 0.4200 0.4300 33,466 -0.01(-2.27%)
Jun 02, 2016 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+2.33%)
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.