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 (%)
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%)
Jul 02, 2014 0.7900 0.7900 0.7900 0.7900 3,570 +0.00(+0.00%)
Jun 30, 2014 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 27, 2014 0.7900 0.8100 0.7900 0.8100 4,500 +0.01(+1.25%)
Jun 26, 2014 0.7900 0.8000 0.7900 0.8000 16,500 +0.01(+1.27%)
Jun 25, 2014 0.8200 0.8200 0.7900 0.7900 9,700 -0.03(-3.66%)
Jun 24, 2014 0.8000 0.8200 0.8000 0.8200 28,250 +0.00(+0.00%)
Jun 23, 2014 0.7600 0.8200 0.7400 0.8200 85,660 +0.06(+7.89%)
Jun 20, 2014 0.7500 0.7600 0.7100 0.7600 250,459 +0.00(+0.00%)
Jun 19, 2014 0.7600 0.7600 0.7400 0.7600 136,880 +0.00(+0.00%)
Jun 18, 2014 0.7500 0.7600 0.7500 0.7600 16,550 +0.00(+0.00%)
Jun 17, 2014 0.7400 0.7600 0.7400 0.7600 4,900 +0.01(+1.33%)
Jun 16, 2014 0.7500 0.7600 0.7500 0.7500 16,320 -0.01(-1.32%)
Jun 13, 2014 0.7600 0.7600 0.7600 0.7600 16,000 +0.00(+0.00%)
Jun 12, 2014 0.7600 0.7600 0.7500 0.7600 133,550 +0.02(+2.70%)
Jun 11, 2014 0.7400 0.7500 0.7200 0.7400 31,800 +0.02(+2.78%)
Jun 10, 2014 0.7400 0.7400 0.7100 0.7200 52,865 -0.04(-5.26%)
Jun 06, 2014 0.7700 0.7700 0.7600 0.7600 11,900 -0.01(-1.30%)
Jun 05, 2014 0.7600 0.7800 0.7500 0.7700 69,800 +0.04(+5.48%)
Jun 04, 2014 0.8000 0.8100 0.7300 0.7300 78,100 -0.08(-9.88%)
Jun 03, 2014 0.8300 0.8300 0.7900 0.8100 10,400 -0.03(-3.57%)
Jun 02, 2014 0.7400 0.8400 0.7300 0.8400 23,600 +0.09(+12.00%)
May 30, 2014 0.7400 0.7500 0.7400 0.7500 3,800 +0.00(+0.00%)
May 29, 2014 0.7300 0.7500 0.7300 0.7500 9,000 +0.00(+0.00%)
May 28, 2014 0.7400 0.7500 0.7400 0.7500 22,100 +0.01(+1.35%)
May 27, 2014 0.7400 0.7500 0.7400 0.7400 59,946 -0.01(-1.33%)
May 26, 2014 0.7400 0.7500 0.7400 0.7500 69,227 -0.02(-2.60%)
May 23, 2014 0.7600 0.7700 0.7600 0.7700 8,600 +0.02(+2.67%)
May 22, 2014 0.7600 0.7600 0.7500 0.7500 18,700 -0.01(-1.32%)
May 21, 2014 0.7600 0.7600 0.7500 0.7600 12,700 +0.00(+0.00%)
May 20, 2014 0.7900 0.7900 0.7600 0.7600 7,650 -0.01(-1.30%)
May 16, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 15, 2014 0.7900 0.8000 0.7900 0.8000 5,000 +0.00(+0.00%)
May 14, 2014 0.7500 0.8000 0.7500 0.8000 36,090 +0.05(+6.67%)
May 13, 2014 0.7700 0.7800 0.7500 0.7500 184,816 -0.03(-3.85%)
May 12, 2014 0.7700 0.7800 0.7700 0.7800 9,450 -0.02(-2.50%)
May 09, 2014 0.7800 0.8000 0.7700 0.8000 12,400 +0.02(+2.56%)
May 08, 2014 0.7800 0.7800 0.7700 0.7800 2,075 +0.00(+0.00%)
May 07, 2014 0.8300 0.8300 0.7800 0.7800 62,275 -0.04(-4.88%)
May 06, 2014 0.8100 0.8200 0.8100 0.8200 21,500 +0.01(+1.23%)
May 05, 2014 0.8100 0.8100 0.7800 0.8100 27,476 -0.01(-1.22%)
May 02, 2014 0.8100 0.8200 0.8100 0.8200 18,400 +0.01(+1.23%)
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.