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

Atico Mining Corp (TSV: ATY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2018 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 30, 2018 0.4300 0.4450 0.4300 0.4450 18,852 +0.01(+1.14%)
Aug 29, 2018 0.4500 0.4500 0.4400 0.4400 17,672 -0.01(-2.22%)
Aug 28, 2018 0.4500 0.4500 0.4300 0.4500 36,500 +0.00(+0.00%)
Aug 27, 2018 0.4300 0.4500 0.4300 0.4500 32,500 +0.02(+3.45%)
Aug 24, 2018 0.4450 0.4450 0.4300 0.4350 37,000 +0.01(+1.16%)
Aug 23, 2018 0.4300 0.4300 0.4250 0.4300 15,851 +0.00(+0.00%)
Aug 22, 2018 0.4500 0.4500 0.4300 0.4300 75,100 -0.03(-5.49%)
Aug 21, 2018 0.4450 0.4550 0.4400 0.4550 18,500 -0.01(-1.09%)
Aug 20, 2018 0.4350 0.4600 0.4250 0.4600 75,075 +0.04(+8.24%)
Aug 17, 2018 0.4400 0.4400 0.4200 0.4250 57,273 +0.00(+0.00%)
Aug 16, 2018 0.4250 0.4300 0.4250 0.4250 48,800 +0.00(+0.00%)
Aug 15, 2018 0.4500 0.4500 0.4250 0.4250 68,930 -0.02(-3.41%)
Aug 14, 2018 0.4400 0.4400 0.4400 0.4400 24,000 +0.01(+2.33%)
Aug 13, 2018 0.4450 0.4450 0.4300 0.4300 15,500 +0.00(+0.00%)
Aug 10, 2018 0.4550 0.4550 0.4300 0.4300 74,921 +0.01(+1.18%)
Aug 09, 2018 0.4400 0.4400 0.4250 0.4250 98,500 -0.04(-7.61%)
Aug 08, 2018 0.4300 0.4600 0.4300 0.4600 74,800 +0.02(+4.55%)
Aug 07, 2018 0.4250 0.4500 0.4250 0.4400 36,914 +0.03(+8.64%)
Aug 03, 2018 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Aug 02, 2018 0.4050 0.4100 0.3900 0.4100 5,131,823 +0.00(+1.23%)
Aug 01, 2018 0.4300 0.4300 0.4000 0.4050 51,000 -0.03(-7.95%)
Jul 31, 2018 0.4500 0.4600 0.4400 0.4400 25,500 +0.01(+1.15%)
Jul 30, 2018 0.4400 0.4500 0.4350 0.4350 17,750 -0.01(-2.25%)
Jul 27, 2018 0.4300 0.4450 0.4300 0.4450 10,665 +0.02(+3.49%)
Jul 26, 2018 0.4450 0.4450 0.4300 0.4300 29,800 -0.02(-3.37%)
Jul 25, 2018 0.4500 0.4500 0.4450 0.4450 17,421 -0.01(-1.11%)
Jul 24, 2018 0.4550 0.4900 0.4500 0.4500 30,000 -0.01(-2.17%)
Jul 23, 2018 0.4400 0.4800 0.4400 0.4600 92,300 +0.02(+4.55%)
Jul 20, 2018 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-1.12%)
Jul 19, 2018 0.4450 0.4550 0.4450 0.4450 9,750 -0.01(-1.11%)
Jul 18, 2018 0.4450 0.4850 0.4400 0.4500 25,500 +0.00(+0.00%)
Jul 17, 2018 0.4500 0.4600 0.4400 0.4500 35,600 -0.01(-1.10%)
Jul 16, 2018 0.5000 0.5000 0.4500 0.4550 113,597 -0.04(-9.00%)
Jul 13, 2018 0.5100 0.5100 0.5000 0.5000 18,500 +0.00(+0.00%)
Jul 12, 2018 0.5200 0.5200 0.5000 0.5000 13,000 -0.03(-5.66%)
Jul 11, 2018 0.5000 0.5300 0.5000 0.5300 22,305 +0.02(+3.92%)
Jul 10, 2018 0.5100 0.5100 0.5100 0.5100 3,200 +0.00(+0.00%)
Jul 09, 2018 0.5000 0.5100 0.5000 0.5100 9,000 +0.00(+0.00%)
Jul 06, 2018 0.5200 0.5200 0.5100 0.5100 7,500 -0.02(-3.77%)
Jul 05, 2018 0.5000 0.5300 0.5000 0.5300 14,000 +0.03(+6.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 29, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jun 28, 2018 0.4900 0.5300 0.4900 0.5300 24,800 +0.04(+8.16%)
Jun 27, 2018 0.5300 0.5300 0.4750 0.4900 80,141 -0.04(-7.55%)
Jun 26, 2018 0.5300 0.5400 0.5300 0.5300 17,900 +0.00(+0.00%)
Jun 25, 2018 0.5700 0.5800 0.5300 0.5300 66,650 -0.03(-5.36%)
Jun 22, 2018 0.5500 0.5800 0.5500 0.5600 17,700 -0.01(-1.75%)
Jun 21, 2018 0.5800 0.5500 0.5700 29,000 +0.02(+3.64%)
Jun 20, 2018 0.5400 0.5500 0.5400 0.5500 89,137 +0.01(+1.85%)
Jun 19, 2018 0.5700 0.5800 0.5400 0.5400 77,770 -0.03(-5.26%)
Jun 18, 2018 0.6000 0.6000 0.5700 0.5700 34,000 -0.03(-5.00%)
Jun 15, 2018 0.6200 0.6000 0.6000 15,030 -0.02(-3.23%)
Jun 14, 2018 0.6000 0.6300 0.6000 0.6200 47,080 +0.05(+8.77%)
Jun 13, 2018 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Jun 12, 2018 0.6200 0.6200 0.5700 0.5700 7,609 -0.02(-3.39%)
Jun 11, 2018 0.6000 0.6000 0.5800 0.5900 34,655 -0.02(-3.28%)
Jun 08, 2018 0.6000 0.6100 0.6000 0.6100 6,500 +0.01(+1.67%)
Jun 07, 2018 0.5700 0.6000 0.5700 0.6000 7,109 +0.00(+0.00%)
Jun 06, 2018 0.5600 0.6000 0.5600 0.6000 7,100 +0.04(+7.14%)
Jun 05, 2018 0.5700 0.5700 0.5600 0.5600 24,697 -0.02(-3.45%)
Jun 04, 2018 0.6000 0.6000 0.5700 0.5800 8,692 +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.