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

Atico Mining Corp (TSV: ATY )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.4900 0.5200 0.4900 0.5200 26,401 +0.03(+5.05%)
Mar 30, 2015 0.5000 0.5000 0.4900 0.4950 57,000 -0.06(-10.00%)
Mar 27, 2015 0.5000 0.5500 0.5000 0.5500 418,000 +0.05(+10.00%)
Mar 26, 2015 0.4950 0.5100 0.4950 0.5000 9,600 -0.02(-3.85%)
Mar 25, 2015 0.5000 0.5200 0.5000 0.5200 4,000 +0.02(+4.00%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 36,832 +0.00(+0.00%)
Mar 23, 2015 0.4950 0.5000 0.4950 0.5000 17,500 +0.01(+1.01%)
Mar 20, 2015 0.4750 0.5000 0.4750 0.4950 29,800 +0.00(+0.00%)
Mar 19, 2015 0.4700 0.4950 0.4700 0.4950 505,700 +0.01(+1.02%)
Mar 18, 2015 0.4700 0.4900 0.4700 0.4900 116,400 +0.01(+2.08%)
Mar 17, 2015 0.5000 0.5000 0.4800 0.4800 365,000 -0.02(-4.00%)
Mar 16, 2015 0.4950 0.5100 0.4900 0.5000 134,400 -0.02(-3.85%)
Mar 13, 2015 0.5000 0.5200 0.5000 0.5200 6,000 +0.02(+4.00%)
Mar 12, 2015 0.5200 0.5300 0.5000 0.5000 25,531 -0.01(-1.96%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 5,500 -0.01(-1.92%)
Mar 10, 2015 0.5200 0.5400 0.5100 0.5200 80,750 +0.01(+1.96%)
Mar 09, 2015 0.4900 0.5400 0.4900 0.5100 61,500 +0.01(+2.00%)
Mar 06, 2015 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
Mar 05, 2015 0.5000 0.5100 0.5000 0.5100 8,500 +0.01(+2.00%)
Mar 04, 2015 0.5000 0.5100 0.5000 0.5000 34,300 -0.04(-7.41%)
Mar 03, 2015 0.5300 0.5400 0.5300 0.5400 50,130 +0.04(+8.00%)
Mar 02, 2015 0.5300 0.5300 0.5000 0.5000 22,900 +0.00(+0.00%)
Feb 27, 2015 0.5000 0.5000 0.5000 0.5000 52,000 +0.01(+2.04%)
Feb 26, 2015 0.5000 0.5200 0.4900 0.4900 23,000 -0.01(-2.00%)
Feb 25, 2015 0.4900 0.5100 0.4900 0.5000 203,200 +0.02(+4.17%)
Feb 24, 2015 0.4800 0.4800 0.4800 0.4800 15,334 -0.02(-4.00%)
Feb 23, 2015 0.4700 0.5000 0.4600 0.5000 137,600 +0.01(+2.04%)
Feb 20, 2015 0.4800 0.5200 0.4800 0.4900 26,550 -0.01(-2.00%)
Feb 19, 2015 0.5200 0.5200 0.5000 0.5000 36,200 -0.01(-1.96%)
Feb 18, 2015 0.5000 0.5100 0.4950 0.5100 115,199 +0.02(+4.08%)
Feb 17, 2015 0.5000 0.5100 0.4900 0.4900 24,500 -0.03(-5.77%)
Feb 13, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 12, 2015 0.5000 0.5000 0.4950 0.5000 20,860 -0.01(-1.96%)
Feb 11, 2015 0.5000 0.5100 0.5000 0.5100 66,750 -0.03(-5.56%)
Feb 10, 2015 0.5100 0.5400 0.5100 0.5400 5,520 +0.04(+8.00%)
Feb 09, 2015 0.5300 0.5300 0.4900 0.5000 23,300 -0.01(-1.96%)
Feb 06, 2015 0.5100 0.5200 0.4900 0.5100 124,894 +0.00(+0.00%)
Feb 05, 2015 0.5300 0.5300 0.5100 0.5100 34,224 +0.00(+0.00%)
Feb 04, 2015 0.6000 0.6000 0.5100 0.5100 399,674 -0.09(-15.00%)
Feb 03, 2015 0.6000 0.6000 0.5700 0.6000 8,247 +0.00(+0.00%)
Feb 02, 2015 0.5700 0.6000 0.5700 0.6000 4,200 +0.00(+0.00%)
Jan 30, 2015 0.5700 0.6000 0.5700 0.6000 5,000 +0.04(+7.14%)
Jan 29, 2015 0.6000 0.6000 0.5600 0.5600 10,900 -0.04(-6.67%)
Jan 28, 2015 0.5900 0.6000 0.5500 0.6000 20,500 +0.01(+1.69%)
Jan 27, 2015 0.5900 0.5900 0.5900 0.5900 3,168 +0.01(+1.72%)
Jan 26, 2015 0.5800 0.5800 0.5600 0.5800 6,300 +0.02(+3.57%)
Jan 23, 2015 0.6000 0.6000 0.5600 0.5600 42,236 -0.03(-5.08%)
Jan 22, 2015 0.6000 0.6000 0.5900 0.5900 6,770 -0.01(-1.67%)
Jan 21, 2015 0.6100 0.6100 0.6000 0.6000 42,750 -0.01(-1.64%)
Jan 20, 2015 0.6000 0.6100 0.5900 0.6100 43,600 +0.00(+0.00%)
Jan 19, 2015 0.6100 0.6100 0.6000 0.6100 22,500 +0.00(+0.00%)
Jan 16, 2015 0.5700 0.6100 0.5700 0.6100 19,620 +0.00(+0.00%)
Jan 15, 2015 0.5800 0.6100 0.5500 0.6100 18,837 +0.09(+17.31%)
Jan 14, 2015 0.6000 0.6000 0.5200 0.5200 140,230 -0.09(-14.75%)
Jan 13, 2015 0.6000 0.6100 0.5800 0.6100 60,665 +0.00(+0.00%)
Jan 12, 2015 0.6100 0.6100 0.5900 0.6100 43,900 +0.00(+0.00%)
Jan 09, 2015 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jan 08, 2015 0.6000 0.6100 0.6000 0.6100 8,100 +0.02(+3.39%)
Jan 07, 2015 0.6100 0.6100 0.5900 0.5900 25,217 -0.03(-4.84%)
Jan 06, 2015 0.6300 0.6400 0.6000 0.6200 109,700 -0.01(-1.59%)
Jan 05, 2015 0.6500 0.6700 0.6300 0.6300 87,610 -0.01(-1.56%)
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.