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 (%)
Oct 31, 2012 0.6300 0.7300 0.6300 0.7000 34,900 +0.06(+9.37%)
Oct 30, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 29, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 26, 2012 0.6500 0.6500 0.6300 0.6400 41,000 -0.01(-1.54%)
Oct 25, 2012 0.6400 0.6500 0.6400 0.6500 13,000 +0.02(+3.17%)
Oct 24, 2012 0.6500 0.6500 0.6000 0.6300 39,700 +0.03(+5.00%)
Oct 23, 2012 0.5900 0.6000 0.5900 0.6000 75,000 +0.04(+7.14%)
Oct 19, 2012 0.5300 0.5600 0.5300 0.5600 75,500 +0.07(+13.13%)
Oct 18, 2012 0.5400 0.5400 0.4950 0.4950 52,000 -0.02(-2.94%)
Oct 17, 2012 0.5400 0.5400 0.5100 0.5100 44,000 -0.03(-5.56%)
Oct 16, 2012 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+1.89%)
Oct 15, 2012 0.5400 0.5400 0.5300 0.5300 2,800 -0.01(-1.85%)
Oct 12, 2012 0.5400 0.5400 0.5400 0.5400 9,400 +0.00(+0.00%)
Oct 11, 2012 0.5400 0.5400 0.5300 0.5400 17,000 -0.01(-1.82%)
Oct 10, 2012 0.5500 0.5500 0.5300 0.5500 27,000 +0.02(+3.77%)
Oct 09, 2012 0.5200 0.5500 0.4950 0.5300 166,650 +0.05(+10.42%)
Oct 05, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 04, 2012 0.4800 0.4800 0.4700 0.4800 82,000 -0.02(-4.00%)
Oct 03, 2012 0.5100 0.5100 0.5000 0.5000 38,300 +0.01(+2.04%)
Oct 02, 2012 0.4950 0.4950 0.4850 0.4900 53,000 -0.03(-5.77%)
Oct 01, 2012 0.5200 0.5200 0.5200 0.5200 8,000 +0.01(+1.96%)
Sep 28, 2012 0.5000 0.5300 0.4800 0.5100 56,000 +0.03(+6.25%)
Sep 27, 2012 0.4800 0.4800 0.4800 0.4800 7,070 +0.02(+4.35%)
Sep 26, 2012 0.4800 0.4800 0.4600 0.4600 10,000 -0.03(-6.12%)
Sep 25, 2012 0.4800 0.4900 0.4700 0.4900 63,500 +0.00(+0.00%)
Sep 24, 2012 0.4800 0.5100 0.4500 0.4900 344,000 -0.01(-2.00%)
Sep 21, 2012 0.4900 0.5400 0.4900 0.5000 373,500 -0.04(-7.41%)
Sep 20, 2012 0.5000 0.5400 0.4900 0.5400 40,500 +0.03(+5.88%)
Sep 19, 2012 0.5000 0.5100 0.5000 0.5100 27,500 -0.03(-5.56%)
Sep 18, 2012 0.4850 0.5400 0.4800 0.5400 45,000 +0.01(+1.89%)
Sep 17, 2012 0.4800 0.5300 0.4800 0.5300 623,000 +0.05(+10.42%)
Sep 14, 2012 0.4800 0.4800 0.4800 0.4800 205,000 -0.01(-2.04%)
Sep 13, 2012 0.4800 0.4900 0.4800 0.4900 110,000 +0.01(+2.08%)
Sep 12, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 11, 2012 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Sep 10, 2012 0.4800 0.4800 0.4800 0.4800 120,000 +0.00(+0.00%)
Sep 07, 2012 0.4800 0.4800 0.4800 0.4800 116,000 +0.02(+4.35%)
Sep 06, 2012 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Sep 05, 2012 0.4800 0.4800 0.4600 0.4600 5,900 +0.00(+0.00%)
Sep 04, 2012 0.4600 0.4600 0.4600 0.4600 92,000 +0.01(+2.22%)
Aug 31, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2012 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Aug 29, 2012 0.4500 0.4500 0.4500 0.4500 10,100 +0.02(+4.65%)
Aug 27, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 24, 2012 0.4800 0.4800 0.4300 0.4300 5,000 +0.00(+0.00%)
Aug 23, 2012 0.4450 0.4450 0.4300 0.4300 33,000 -0.06(-12.24%)
Aug 22, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 21, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 20, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 17, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 16, 2012 0.4700 0.4900 0.4700 0.4900 14,000 +0.06(+13.95%)
Aug 15, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 14, 2012 0.4500 0.4500 0.4300 0.4300 35,500 -0.04(-8.51%)
Aug 13, 2012 0.4150 0.4700 0.4150 0.4700 11,000 +0.06(+16.05%)
Aug 11, 2012 0.4100 0.4100 0.4050 0.4050 4,000 +0.00(+0.00%)
Aug 10, 2012 0.4100 0.4100 0.4050 0.4050 4,000 +0.00(+0.00%)
Aug 09, 2012 0.4150 0.4150 0.4050 0.4050 12,000 -0.03(-6.90%)
Aug 08, 2012 0.4350 0.4350 0.4350 0.4350 10,000 -0.01(-1.14%)
Aug 07, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 03, 2012 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Aug 02, 2012 0.4300 0.4300 0.4200 0.4250 55,500 -0.03(-5.56%)
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.