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 (%)
Feb 28, 2013 0.9400 0.9900 0.9400 0.9800 55,700 +0.03(+3.16%)
Feb 27, 2013 0.9800 0.9800 0.9500 0.9500 77,760 -0.01(-1.04%)
Feb 26, 2013 0.9300 0.9900 0.9300 0.9600 82,050 +0.06(+6.67%)
Feb 22, 2013 0.9200 0.9600 0.9000 0.9000 112,470 -0.01(-1.10%)
Feb 21, 2013 0.8900 0.9200 0.8600 0.9100 55,000 -0.01(-1.09%)
Feb 20, 2013 0.9000 0.9400 0.8700 0.9200 37,900 -0.02(-2.13%)
Feb 19, 2013 0.9300 0.9400 0.8700 0.9400 22,200 +0.03(+3.30%)
Feb 15, 2013 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
Feb 14, 2013 0.9700 0.9700 0.9500 0.9700 16,900 +0.02(+2.11%)
Feb 13, 2013 0.9500 0.9500 0.9200 0.9500 39,250 +0.00(+0.00%)
Feb 12, 2013 1.000 1.000 0.9500 0.9500 101,000 -0.08(-7.77%)
Feb 11, 2013 1.010 1.030 0.9700 1.030 64,100 +0.03(+3.00%)
Feb 08, 2013 0.9700 1.030 0.9500 1.000 138,250 +0.04(+4.17%)
Feb 07, 2013 0.9400 0.9700 0.9400 0.9600 31,100 -0.02(-2.04%)
Feb 06, 2013 0.9700 0.9800 0.9600 0.9800 17,000 -0.01(-1.01%)
Feb 04, 2013 0.9800 1.020 0.9700 0.9900 185,000 +0.02(+2.06%)
Feb 01, 2013 0.9500 0.9800 0.9200 0.9700 176,300 +0.00(+0.00%)
Jan 31, 2013 0.9800 0.9800 0.9000 0.9700 97,950 -0.01(-1.02%)
Jan 30, 2013 1.000 1.060 0.9700 0.9800 677,675 -0.01(-1.01%)
Jan 29, 2013 0.9400 1.040 0.9400 0.9900 323,075 +0.04(+4.21%)
Jan 28, 2013 0.9900 1.000 0.9200 0.9500 535,630 -0.03(-3.06%)
Jan 25, 2013 0.9200 1.130 0.8700 0.9800 1,482,656 +0.03(+3.16%)
Jan 24, 2013 0.8100 1.010 0.8000 0.9500 2,273,941 +0.29(+43.94%)
Jan 23, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jan 22, 2013 0.6600 0.6600 0.6600 0.6600 29,500 -0.03(-4.35%)
Jan 21, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 18, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 17, 2013 0.7000 0.7000 0.6900 0.6900 10,500 +0.01(+1.47%)
Jan 16, 2013 0.7000 0.7000 0.6500 0.6800 144,000 -0.01(-1.45%)
Jan 15, 2013 0.6500 0.6900 0.6500 0.6900 8,200 +0.05(+7.81%)
Jan 14, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 11, 2013 0.6400 0.6400 0.6400 0.6400 2,500 +0.00(+0.00%)
Jan 10, 2013 0.6500 0.6500 0.6400 0.6400 23,000 -0.01(-1.54%)
Jan 09, 2013 0.7000 0.7000 0.6400 0.6500 19,500 -0.05(-7.14%)
Jan 08, 2013 0.7000 0.7100 0.7000 0.7000 16,500 +0.00(+0.00%)
Jan 07, 2013 0.7000 0.7100 0.7000 0.7000 48,000 -0.01(-1.41%)
Jan 04, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 03, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 02, 2013 0.6900 0.7100 0.6900 0.7100 9,000 +0.02(+2.90%)
Dec 31, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2012 0.6900 0.6900 0.6900 0.6900 10,000 +0.03(+4.55%)
Dec 27, 2012 0.6600 0.6600 0.6600 0.6600 6,000 -0.01(-1.49%)
Dec 24, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 21, 2012 0.6700 0.6700 0.6700 0.6700 5,300 +0.00(+0.00%)
Dec 20, 2012 0.6300 0.6700 0.6200 0.6700 18,100 +0.05(+8.06%)
Dec 19, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 18, 2012 0.6600 0.6600 0.6200 0.6200 15,000 -0.06(-8.82%)
Dec 17, 2012 0.6800 0.6800 0.6800 0.6800 3,000 -0.03(-4.23%)
Dec 14, 2012 0.7000 0.7100 0.7000 0.7100 61,850 +0.01(+1.43%)
Dec 13, 2012 0.6700 0.7000 0.6700 0.7000 19,000 +0.03(+4.48%)
Dec 12, 2012 0.7000 0.7000 0.6700 0.6700 7,000 -0.03(-4.29%)
Dec 11, 2012 0.7000 0.7000 0.7000 0.7000 20,150 -0.01(-1.41%)
Dec 10, 2012 0.6400 0.7100 0.6400 0.7100 170,000 +0.05(+7.58%)
Dec 07, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 06, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 05, 2012 0.6600 0.6600 0.6500 0.6600 23,000 -0.04(-5.71%)
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.