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

Atico Mining Corp (TSV: ATY )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Sep 29, 2023 0.1400 0.1500 0.1400 0.1500 27,500 +0.01(+3.45%)
Sep 28, 2023 0.1350 0.1450 0.1300 0.1450 44,500 +0.01(+7.41%)
Sep 27, 2023 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Sep 26, 2023 0.1450 0.1450 0.1350 0.1350 35,540 -0.01(-6.90%)
Sep 25, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Sep 22, 2023 0.1550 0.1550 0.1450 0.1450 76,000 -0.01(-3.33%)
Sep 20, 2023 0.1500 0 -0.01(-3.23%)
Sep 19, 2023 0.1600 0.1600 0.1550 0.1550 13,480 -0.01(-3.13%)
Sep 18, 2023 0.1650 0.1650 0.1600 0.1600 7,750 +0.00(+0.00%)
Sep 15, 2023 0.1600 0.1650 0.1600 0.1600 84,500 +0.00(+0.00%)
Sep 14, 2023 0.1600 0.1600 0.1600 0.1600 51,800 +0.01(+3.23%)
Sep 13, 2023 0.1500 0.1550 0.1500 0.1550 61,500 +0.01(+6.90%)
Sep 12, 2023 0.1400 0.1450 0.1400 0.1450 105,600 +0.00(+3.57%)
Sep 11, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Sep 08, 2023 0.1350 0.1400 0.1350 0.1400 25,681 +0.01(+7.69%)
Sep 07, 2023 0.1350 0.1350 0.1300 0.1300 28,500 -0.01(-3.70%)
Sep 06, 2023 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-3.57%)
Sep 05, 2023 0.1450 0.1450 0.1400 0.1400 28,500 +0.00(+0.00%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1400 0.1350 0.1400 81,500 -0.01(-6.67%)
Aug 30, 2023 0.1500 0.1500 0.1500 0.1500 26,814 +0.01(+3.45%)
Aug 29, 2023 0.1450 0.1500 0.1400 0.1450 41,137 +0.00(+0.00%)
Aug 28, 2023 0.1500 0.1500 0.1450 0.1450 7,500 -0.01(-3.33%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Aug 24, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Aug 22, 2023 0.1600 0.1600 0.1500 0.1500 49,500 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 13,000 -0.01(-6.25%)
Aug 18, 2023 0.1650 0.1650 0.1600 0.1600 4,000 +0.00(+0.00%)
Aug 16, 2023 0.1600 0 +0.01(+3.23%)
Aug 15, 2023 0.1500 0.1550 0.1500 0.1550 3,400 -0.01(-3.13%)
Aug 14, 2023 0.1600 0.1850 0.1350 0.1600 177,260 +0.00(+0.00%)
Aug 11, 2023 0.1650 0.1850 0.1600 0.1600 50,913 -0.02(-11.11%)
Aug 10, 2023 0.1700 0.1800 0.1700 0.1800 47,065 +0.02(+12.50%)
Aug 09, 2023 0.1800 0.1800 0.1600 0.1600 56,620 -0.02(-13.51%)
Aug 08, 2023 0.1850 0.1850 0.1800 0.1850 61,766 +0.01(+2.78%)
Aug 04, 2023 0.1800 0 -0.01(-5.26%)
Aug 03, 2023 0.1900 0.1950 0.1900 0.1900 62,200 +0.01(+2.70%)
Aug 02, 2023 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-5.13%)
Aug 01, 2023 0.1950 0.1950 0.1950 0.1950 59,178 +0.00(+0.00%)
Jul 31, 2023 0.2200 0.2200 0.1950 0.1950 12,655 +0.01(+5.41%)
Jul 27, 2023 0.1850 239 +0.00(+0.00%)
Jul 26, 2023 0.1950 0.1950 0.1850 0.1850 24,000 -0.02(-7.50%)
Jul 25, 2023 0.2050 0.2050 0.2000 0.2000 21,500 +0.00(+0.00%)
Jul 24, 2023 0.2300 0.2300 0.2000 0.2000 5,064 -0.01(-4.76%)
Jul 21, 2023 0.2100 0.2150 0.2100 0.2100 58,181 +0.01(+5.00%)
Jul 20, 2023 0.2050 0.2050 0.2000 0.2000 12,000 +0.00(+0.00%)
Jul 19, 2023 0.2100 0.2100 0.2000 0.2000 31,900 +0.00(+0.00%)
Jul 18, 2023 0.2050 0.2050 0.2000 0.2000 30,897 +0.00(+0.00%)
Jul 17, 2023 0.1950 0.2000 0.1950 0.2000 6,427 -0.00(-2.44%)
Jul 14, 2023 0.2000 0.2050 0.1850 0.2050 54,600 +0.00(+2.50%)
Jul 13, 2023 0.2000 0.2000 0.1950 0.2000 90,000 +0.01(+5.26%)
Jul 12, 2023 0.1900 0.1900 0.1900 0.1900 42,500 +0.00(+0.00%)
Jul 11, 2023 0.1750 0.1900 0.1750 0.1900 19,000 +0.00(+0.00%)
Jul 10, 2023 0.1950 0.1950 0.1700 0.1900 194,369 -0.01(-2.56%)
Jul 07, 2023 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Jul 06, 2023 0.2000 0.2050 0.2000 0.2000 78,501 +0.00(+0.00%)
Jul 05, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 04, 2023 0.1950 0.2050 0.1950 0.2000 11,690 -0.00(-2.44%)
Jun 30, 2023 0.2050 0 -0.01(-2.38%)
Jun 29, 2023 0.2000 0.2100 0.2000 0.2100 32,200 +0.02(+10.53%)
Jun 28, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Jun 27, 2023 0.1950 0.1950 0.1900 0.1950 29,500 -0.01(-2.50%)
Jun 26, 2023 0.1950 0.2000 0.1950 0.2000 7,500 +0.01(+2.56%)
Jun 22, 2023 0.1950 0 +0.00(+0.00%)
Jun 21, 2023 0.2050 0.2050 0.1850 0.1950 30,500 -0.01(-2.50%)
Jun 19, 2023 0.2000 300 +0.00(+0.00%)
Jun 15, 2023 0.2000 0 +0.03(+17.65%)
May 08, 2023 0.1700 0.1700 0.1700 0.1700 4,690 +0.01(+3.03%)
May 05, 2023 0.1650 0.1800 0.1650 0.1650 26,840 -0.01(-5.71%)
May 04, 2023 0.1750 0.1750 0.1700 0.1750 29,000 -0.01(-2.78%)
May 03, 2023 0.1800 0.1800 0.1800 0.1800 7,100 -0.01(-2.70%)
May 02, 2023 0.1950 0.2000 0.1750 0.1850 42,610 +0.00(+0.00%)
May 01, 2023 0.1850 0.1850 0.1750 0.1850 45,000 +0.01(+8.82%)
Apr 28, 2023 0.1750 0.1800 0.1700 0.1700 20,500 -0.01(-5.56%)
Apr 27, 2023 0.1850 0.1900 0.1700 0.1800 66,786 -0.01(-2.70%)
Apr 26, 2023 0.1950 0.1950 0.1750 0.1850 191,910 -0.02(-7.50%)
Apr 25, 2023 0.2150 0.2150 0.2000 0.2000 36,000 -0.00(-2.44%)
Apr 24, 2023 0.2050 0.2050 0.2000 0.2050 10,500 +0.00(+2.50%)
Apr 21, 2023 0.2050 0.2050 0.2000 0.2000 5,955 -0.00(-2.44%)
Apr 20, 2023 0.2150 0.2150 0.2050 0.2050 9,105 +0.01(+5.13%)
Apr 19, 2023 0.2150 0.2150 0.1950 0.1950 5,550 -0.01(-7.14%)
Apr 18, 2023 0.2150 0.2150 0.2050 0.2100 8,240 -0.01(-2.33%)
Apr 17, 2023 0.2100 0.2150 0.2100 0.2150 20,347 +0.01(+2.38%)
Apr 14, 2023 0.2200 0.2200 0.2100 0.2100 31,325 -0.01(-2.33%)
Apr 13, 2023 0.2050 0.2150 0.2050 0.2150 17,850 +0.00(+0.00%)
Apr 12, 2023 0.2100 0.2150 0.1900 0.2150 236,700 -0.01(-2.27%)
Apr 11, 2023 0.2300 0.2300 0.2200 0.2200 25,175 -0.01(-2.22%)
Apr 10, 2023 0.2300 0.2400 0.2250 0.2250 33,250 -0.01(-6.25%)
Apr 06, 2023 0.2400 0 +0.00(+0.00%)
Apr 05, 2023 0.2350 0.2500 0.2350 0.2400 195,210 +0.01(+6.67%)
Apr 04, 2023 0.2350 0.2350 0.2200 0.2250 12,500 -0.01(-4.26%)
Apr 03, 2023 0.2300 0.2350 0.2300 0.2350 54,622 +0.00(+2.17%)
Mar 31, 2023 0.2350 0.2350 0.2300 0.2300 6,302 +0.01(+2.22%)
Mar 30, 2023 0.2250 0.2350 0.2150 0.2250 41,766 +0.00(+0.00%)
Mar 29, 2023 0.2300 0.2350 0.2250 0.2250 64,500 +0.00(+0.00%)
Mar 27, 2023 0.2250 0 +0.01(+2.27%)
Mar 24, 2023 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
Mar 23, 2023 0.2350 0.2350 0.2250 0.2250 47,700 -0.01(-4.26%)
Mar 22, 2023 0.2400 0.2400 0.2300 0.2350 89,500 -0.01(-4.08%)
Mar 21, 2023 0.2400 0.2450 0.2400 0.2450 3,500 +0.01(+6.52%)
Mar 20, 2023 0.2350 0.2400 0.2300 0.2300 44,501 +0.00(+0.00%)
Mar 17, 2023 0.2400 0.2400 0.2200 0.2300 15,000 -0.00(-2.13%)
Mar 16, 2023 0.2300 0.2350 0.2300 0.2350 5,000 +0.01(+4.44%)
Mar 15, 2023 0.2300 0.2300 0.2250 0.2250 19,000 -0.01(-2.17%)
Mar 14, 2023 0.2450 0.2450 0.2300 0.2300 9,502 -0.01(-4.17%)
Mar 13, 2023 0.2250 0.2400 0.2150 0.2400 32,500 +0.02(+9.09%)
Mar 10, 2023 0.2150 0.2200 0.2150 0.2200 25,500 -0.01(-2.22%)
Mar 09, 2023 0.2250 0.2300 0.2200 0.2250 10,304 +0.01(+4.65%)
Mar 08, 2023 0.2300 0.2300 0.2150 0.2150 12,200 -0.01(-2.27%)
Mar 07, 2023 0.2200 0.2200 0.2200 0.2200 24,260 -0.01(-4.35%)
Mar 06, 2023 0.2300 0.2300 0.2300 0.2300 5,130 +0.01(+2.22%)
Mar 03, 2023 0.2200 0.2250 0.2200 0.2250 30,200 +0.01(+4.65%)
Mar 02, 2023 0.2400 0.2400 0.2050 0.2150 319,853 -0.04(-14.00%)
Mar 01, 2023 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Feb 28, 2023 0.2450 0.2500 0.2400 0.2500 27,700 +0.01(+2.04%)
Feb 27, 2023 0.2600 0.2600 0.2450 0.2450 54,500 -0.01(-2.00%)
Feb 24, 2023 0.2600 0.2600 0.2500 0.2500 19,500 -0.01(-3.85%)
Feb 23, 2023 0.2600 0.2600 0.2600 0.2600 18,000 +0.00(+0.00%)
Feb 22, 2023 0.2600 0.2600 0.2600 0.2600 10,054 +0.01(+1.96%)
Feb 21, 2023 0.2600 0.2650 0.2550 0.2550 84,486 -0.01(-1.92%)
Feb 17, 2023 0.2600 0 +0.01(+4.00%)
Feb 16, 2023 0.2800 0.2800 0.2500 0.2500 20,500 -0.02(-5.66%)
Feb 15, 2023 0.2600 0.2700 0.2550 0.2650 67,350 +0.01(+3.92%)
Feb 14, 2023 0.2800 0.2800 0.2550 0.2550 22,000 -0.01(-3.77%)
Feb 13, 2023 0.2850 0.2850 0.2650 0.2650 33,534 -0.02(-8.62%)
Feb 10, 2023 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+5.45%)
Feb 09, 2023 0.2800 0.2800 0.2750 0.2750 5,700 -0.01(-3.51%)
Feb 08, 2023 0.2600 0.3200 0.2600 0.2850 60,554 +0.02(+9.62%)
Feb 07, 2023 0.2800 0.2800 0.2550 0.2600 22,500 -0.02(-7.14%)
Feb 06, 2023 0.2750 0.2800 0.2700 0.2800 12,712 +0.02(+5.66%)
Feb 03, 2023 0.2650 0.2650 0.2580 0.2650 10,000 +0.02(+6.00%)
Feb 02, 2023 0.2700 0.2750 0.2400 0.2500 116,260 -0.02(-5.66%)
Feb 01, 2023 0.2550 0.2650 0.2550 0.2650 11,000 +0.02(+6.00%)
Jan 31, 2023 0.2600 0.2650 0.2500 0.2500 28,500 +0.01(+2.04%)
Jan 30, 2023 0.2700 0.2700 0.2450 0.2450 25,157 -0.02(-5.77%)
Jan 27, 2023 0.2650 0.2650 0.2600 0.2600 35,000 +0.00(+0.00%)
Jan 26, 2023 0.2700 0.2700 0.2600 0.2600 121,122 +0.01(+4.00%)
Jan 25, 2023 0.2500 0.2500 0.2500 0.2500 15,500 -0.01(-1.96%)
Jan 24, 2023 0.2700 0.2700 0.2550 0.2550 11,500 -0.03(-12.07%)
Jan 23, 2023 0.2700 0.2900 0.2650 0.2900 159,595 +0.02(+9.43%)
Jan 20, 2023 0.2700 0.2700 0.2650 0.2650 26,090 +0.01(+1.92%)
Jan 19, 2023 0.2700 0.2700 0.2500 0.2600 22,500 +0.00(+0.00%)
Jan 18, 2023 0.2600 0.2600 0.2600 0.2600 6,500 -0.01(-1.89%)
Jan 17, 2023 0.2550 0.2650 0.2350 0.2650 20,700 +0.00(+0.00%)
Jan 16, 2023 0.2650 0.2650 0.2650 0.2650 5,310 +0.00(+0.00%)
Jan 13, 2023 0.2650 0.2700 0.2500 0.2650 116,500 +0.01(+1.92%)
Jan 12, 2023 0.2450 0.2600 0.2450 0.2600 30,270 +0.02(+6.12%)
Jan 11, 2023 0.2200 0.2450 0.2200 0.2450 95,187 +0.02(+11.36%)
Jan 10, 2023 0.2300 0.2300 0.2100 0.2200 49,600 +0.00(+0.00%)
Jan 09, 2023 0.2300 0.2300 0.2150 0.2200 33,550 +0.02(+10.00%)
Jan 06, 2023 0.2100 0.2100 0.2000 0.2000 34,822 +0.00(+0.00%)
Jan 05, 2023 0.2100 0.2350 0.2000 0.2000 91,295 -0.01(-6.98%)
Jan 04, 2023 0.2150 0.2200 0.2150 0.2150 17,000 -0.01(-2.27%)
Jan 03, 2023 0.2300 0.2300 0.2200 0.2200 99,500 +0.01(+4.76%)
Dec 30, 2022 0.2100 0 +0.01(+5.00%)
Dec 29, 2022 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Dec 28, 2022 0.2100 0.2100 0.2000 0.2000 95,389 -0.01(-4.76%)
Dec 23, 2022 0.2100 0 +0.01(+2.44%)
Dec 22, 2022 0.2200 0.2200 0.2000 0.2050 70,554 -0.04(-14.58%)
Dec 21, 2022 0.2300 0.2400 0.2300 0.2400 18,522 +0.01(+4.35%)
Dec 20, 2022 0.2300 0.2300 0.2300 0.2300 55,800 +0.01(+4.55%)
Dec 19, 2022 0.2250 0.2250 0.2200 0.2200 87,300 +0.01(+2.33%)
Dec 15, 2022 0.2150 0 -0.01(-2.27%)
Dec 14, 2022 0.2400 0.2400 0.2200 0.2200 118,400 -0.03(-12.00%)
Dec 13, 2022 0.2500 0.2500 0.2350 0.2500 45,220 -0.01(-1.96%)
Dec 12, 2022 0.2500 0.2550 0.2400 0.2550 8,020 +0.01(+2.00%)
Dec 09, 2022 0.2400 0.2550 0.2400 0.2500 88,533 +0.02(+6.38%)
Dec 08, 2022 0.2450 0.2450 0.2300 0.2350 101,000 -0.01(-4.08%)
Dec 07, 2022 0.2650 0.2650 0.2350 0.2450 41,750 -0.01(-2.00%)
Dec 06, 2022 0.2800 0.2950 0.2500 0.2500 50,623 -0.02(-7.41%)
Dec 05, 2022 0.2650 0.2800 0.2650 0.2700 60,430 +0.00(+0.00%)
Dec 02, 2022 0.2400 0.2800 0.2400 0.2700 61,330 +0.01(+3.85%)
Dec 01, 2022 0.2550 0.2600 0.2550 0.2600 91,000 +0.01(+1.96%)
Nov 30, 2022 0.2550 0.2550 0.2550 0.2550 5,400 +0.00(+0.00%)
Nov 29, 2022 0.2550 0.2550 0.2550 0.2550 2,012 +0.02(+6.25%)
Nov 28, 2022 0.2550 0.2550 0.2400 0.2400 5,389 -0.02(-5.88%)
Nov 25, 2022 0.2250 0.2550 0.2250 0.2550 17,350 +0.02(+8.51%)
Nov 24, 2022 0.2400 0.2400 0.2250 0.2350 21,400 -0.01(-2.08%)
Nov 23, 2022 0.2450 0.2450 0.2400 0.2400 57,500 +0.00(+0.00%)
Nov 22, 2022 0.2600 0.2800 0.2400 0.2400 125,658 -0.03(-9.43%)
Nov 21, 2022 0.2800 0.2800 0.2600 0.2650 17,511 -0.02(-5.36%)
Nov 18, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Nov 17, 2022 0.2600 0.2750 0.2500 0.2750 27,500 -0.01(-1.79%)
Nov 16, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Nov 15, 2022 0.2550 0.2800 0.2500 0.2800 57,451 +0.00(+0.00%)
Nov 14, 2022 0.2800 0.2800 0.2800 0.2800 6,232 +0.02(+5.66%)
Nov 11, 2022 0.2850 0.2850 0.2600 0.2650 14,500 -0.02(-8.62%)
Nov 10, 2022 0.2800 0.2900 0.2800 0.2900 9,990 -0.01(-1.69%)
Nov 08, 2022 0.2950 100 +0.00(+0.00%)
Nov 07, 2022 0.3050 0.3050 0.2950 0.2950 20,550 +0.01(+5.36%)
Nov 03, 2022 0.2800 0 -0.02(-6.67%)
Nov 01, 2022 0.3000 100 -0.01(-1.64%)
Oct 31, 2022 0.2700 0.3050 0.2700 0.3050 115,850 +0.02(+8.93%)
Oct 28, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
Oct 27, 2022 0.2750 0.2750 0.2700 0.2700 26,000 -0.01(-1.82%)
Oct 26, 2022 0.2750 0.2750 0.2700 0.2750 30,000 +0.02(+5.77%)
Oct 25, 2022 0.2600 0.2750 0.2550 0.2600 25,000 +0.01(+4.00%)
Oct 24, 2022 0.2500 0.2500 0.2400 0.2500 60,843 -0.03(-12.28%)
Oct 21, 2022 0.2700 0.2850 0.2700 0.2850 2,500 +0.01(+5.56%)
Oct 20, 2022 0.2800 0.2800 0.2700 0.2700 124,000 -0.01(-5.26%)
Oct 19, 2022 0.2850 0.2850 0.2850 0.2850 2,000 +0.02(+9.62%)
Oct 18, 2022 0.2500 0.2650 0.2500 0.2600 12,500 +0.01(+1.96%)
Oct 17, 2022 0.2800 0.2850 0.2400 0.2550 89,000 -0.03(-8.93%)
Oct 14, 2022 0.2700 0.2800 0.2700 0.2800 46,760 +0.01(+3.70%)
Oct 13, 2022 0.2700 0.2700 0.2600 0.2700 8,100 +0.02(+8.00%)
Oct 11, 2022 0.2500 169 -0.02(-5.66%)
Oct 06, 2022 0.2650 0 +0.02(+6.00%)
Oct 05, 2022 0.2500 0.2550 0.2500 0.2500 15,446 +0.00(+0.00%)
Oct 04, 2022 0.2450 0.2550 0.2450 0.2500 19,500 +0.01(+2.04%)
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.