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

Atico Mining Corp (TSV: ATY )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 14, 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 30, 2014 0.7100 0.7100 0.7000 0.7000 29,141 -0.01(-1.41%)
Sep 29, 2014 0.7100 0.7300 0.7000 0.7100 28,000 +0.00(+0.00%)
Sep 26, 2014 0.7300 0.7300 0.7100 0.7100 19,275 -0.04(-5.33%)
Sep 25, 2014 0.7200 0.7500 0.7200 0.7500 21,000 +0.04(+5.63%)
Sep 24, 2014 0.7300 0.7300 0.7100 0.7100 48,000 -0.05(-6.58%)
Sep 23, 2014 0.7300 0.7800 0.7300 0.7600 43,257 +0.05(+7.04%)
Sep 22, 2014 0.7500 0.7600 0.7100 0.7100 55,160 -0.04(-5.33%)
Sep 19, 2014 0.7500 0.7900 0.7400 0.7500 55,750 -0.01(-1.32%)
Sep 18, 2014 0.7700 0.7700 0.7500 0.7600 22,850 -0.02(-2.56%)
Sep 17, 2014 0.7600 0.7800 0.7500 0.7800 29,600 +0.03(+4.00%)
Sep 16, 2014 0.7800 0.7900 0.7500 0.7500 55,860 -0.03(-3.85%)
Sep 15, 2014 0.7900 0.7900 0.7500 0.7800 32,260 +0.01(+1.30%)
Sep 12, 2014 0.8000 0.8200 0.7700 0.7700 38,950 -0.03(-3.75%)
Sep 11, 2014 0.7600 0.8000 0.7500 0.8000 34,220 +0.02(+2.56%)
Sep 10, 2014 0.7600 0.7800 0.7500 0.7800 8,793 +0.03(+4.00%)
Sep 09, 2014 0.7500 0.7900 0.7500 0.7500 9,600 -0.01(-1.32%)
Sep 08, 2014 0.7800 0.7800 0.7500 0.7600 78,300 -0.02(-2.56%)
Sep 05, 2014 0.7400 0.7900 0.7400 0.7800 30,174 +0.03(+4.00%)
Sep 04, 2014 0.7600 0.7600 0.7500 0.7500 63,500 +0.00(+0.00%)
Sep 03, 2014 0.7600 0.8000 0.7500 0.7500 16,554 -0.04(-5.06%)
Sep 02, 2014 0.7600 0.7900 0.7600 0.7900 0 +0.02(+2.60%)
Aug 29, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Aug 28, 2014 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Aug 26, 2014 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 25, 2014 0.7500 0.7700 0.7500 0.7700 8,000 +0.01(+1.32%)
Aug 22, 2014 0.7600 0.7600 0.7600 0.7600 7,566 +0.00(+0.00%)
Aug 21, 2014 0.7700 0.7700 0.7600 0.7600 19,000 -0.04(-5.00%)
Aug 20, 2014 0.8000 0.8000 0.7800 0.8000 12,000 +0.00(+0.00%)
Aug 19, 2014 0.7500 0.8100 0.7500 0.8000 15,500 +0.04(+5.26%)
Aug 18, 2014 0.7600 0.7600 0.7600 0.7600 11,160 +0.00(+0.00%)
Aug 15, 2014 0.7600 0.7600 0.7600 0.7600 1,250 +0.00(+0.00%)
Aug 14, 2014 0.7700 0.8000 0.7300 0.7600 1,221,450 +0.01(+1.33%)
Aug 13, 2014 0.7800 0.7800 0.7500 0.7500 3,800 +0.00(+0.00%)
Aug 12, 2014 0.7500 0.8000 0.7500 0.7500 640,200 +0.00(+0.00%)
Aug 11, 2014 0.7500 0.7500 0.7500 0.7500 6,500 +0.00(+0.00%)
Aug 08, 2014 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+4.17%)
Aug 07, 2014 0.7300 0.7500 0.7200 0.7200 29,403 +0.00(+0.00%)
Aug 06, 2014 0.7800 0.7800 0.7200 0.7200 60,960 -0.06(-7.69%)
Aug 05, 2014 0.7800 0.7800 0.7700 0.7800 10,000 +0.02(+2.63%)
Aug 01, 2014 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 31, 2014 0.7700 0.7700 0.7600 0.7600 3,425 -0.05(-6.17%)
Jul 30, 2014 0.8100 0.8100 0.7800 0.8100 29,350 +0.00(+0.00%)
Jul 29, 2014 0.7800 0.8100 0.7800 0.8100 7,000 +0.03(+3.85%)
Jul 28, 2014 0.8000 0.8100 0.7800 0.7800 170,372 -0.03(-3.70%)
Jul 25, 2014 0.8100 0.8100 0.8100 0.8100 8,936 +0.01(+1.25%)
Jul 24, 2014 0.8000 0.8100 0.8000 0.8000 88,624 +0.00(+0.00%)
Jul 23, 2014 0.8000 0.8000 0.8000 0.8000 600 -0.01(-1.23%)
Jul 22, 2014 0.8100 0.8100 0.8100 0.8100 14,700 +0.01(+1.25%)
Jul 21, 2014 0.7800 0.8000 0.7600 0.8000 121,477 +0.02(+2.56%)
Jul 18, 2014 0.8000 0.8000 0.7700 0.7800 17,374 +0.00(+0.00%)
Jul 16, 2014 0.7800 0.7800 0 -0.01(-1.27%)
Jul 15, 2014 0.7800 0.7900 0.7800 0.7900 139,300 +0.01(+1.28%)
Jul 14, 2014 0.7700 0.7800 0.7700 0.7800 20,880 +0.01(+1.30%)
Jul 11, 2014 0.7900 0.7900 0.7700 0.7700 29,650 -0.01(-1.28%)
Jul 10, 2014 0.7900 0.7900 0.7800 0.7800 57,743 -0.01(-1.27%)
Jul 09, 2014 0.7900 0.7900 0.7800 0.7900 76,660 +0.00(+0.00%)
Jul 08, 2014 0.7900 0.7900 0.7700 0.7900 12,000 +0.01(+1.28%)
Jul 07, 2014 0.7900 0.7900 0.7700 0.7800 32,800 -0.01(-1.27%)
Jul 04, 2014 0.7700 0.7900 0.7700 0.7900 9,850 +0.04(+5.33%)
Jul 03, 2014 0.7700 0.7700 0.7200 0.7500 33,200 -0.04(-5.06%)
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.