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 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
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%)
Dec 04, 2012 0.6500 0.7000 0.6500 0.7000 34,000 -0.01(-1.41%)
Nov 30, 2012 0.7000 0.7100 0.7000 0.7100 31,000 +0.01(+1.43%)
Nov 29, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 28, 2012 0.7000 0.7000 0.7000 0.7000 49,500 +0.02(+2.94%)
Nov 27, 2012 0.7200 0.7200 0.6800 0.6800 133,780 -0.04(-5.56%)
Nov 26, 2012 0.7200 0.7200 0.7200 0.7200 30,000 -0.03(-4.00%)
Nov 24, 2012 0.7600 0.7600 0.7500 0.7500 32,000 +0.00(+0.00%)
Nov 23, 2012 0.7600 0.7600 0.7500 0.7500 32,000 +0.00(+0.00%)
Nov 22, 2012 0.7500 0.7500 0.7500 0.7500 77,870 -0.01(-1.32%)
Nov 21, 2012 0.7500 0.7800 0.7500 0.7600 88,400 +0.01(+1.33%)
Nov 20, 2012 0.7500 0.7500 0.7500 0.7500 400 +0.01(+1.35%)
Nov 19, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Nov 16, 2012 0.6900 0.7400 0.6900 0.7400 16,200 +0.02(+2.78%)
Nov 15, 2012 0.7000 0.7300 0.7000 0.7200 36,246 +0.02(+2.86%)
Nov 14, 2012 0.7200 0.7200 0.7000 0.7000 29,600 -0.10(-12.50%)
Nov 13, 2012 0.7000 0.8000 0.7000 0.8000 96,000 +0.12(+17.65%)
Nov 12, 2012 0.6800 0.6800 0.6800 0.6800 5,000 -0.02(-2.86%)
Nov 09, 2012 0.6800 0.7000 0.6800 0.7000 102,800 +0.02(+2.94%)
Nov 08, 2012 0.6800 0.6800 0.6800 0.6800 33,000 +0.03(+4.62%)
Nov 07, 2012 0.7000 0.7000 0.6500 0.6500 41,000 -0.03(-4.41%)
Nov 06, 2012 0.6500 0.6800 0.6500 0.6800 18,000 +0.03(+4.62%)
Nov 05, 2012 0.6600 0.6800 0.6500 0.6500 35,500 -0.01(-1.52%)
Nov 02, 2012 0.6600 0.6600 0.6500 0.6600 111,000 +0.00(+0.00%)
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.