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

Atico Mining Corp (TSV: ATY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Dec 29, 2016 0.8300 0.9200 0.8100 0.9200 178,487 +0.11(+13.58%)
Dec 28, 2016 0.8000 0.8400 0.7900 0.8100 137,293 +0.06(+8.00%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 22, 2016 0.8000 0.8000 0.7900 0.8000 49,263 -0.01(-1.23%)
Dec 21, 2016 0.7800 0.8200 0.7800 0.8100 55,955 +0.03(+3.85%)
Dec 20, 2016 0.7200 0.7800 0.7100 0.7800 1,089,450 +0.06(+8.33%)
Dec 19, 2016 0.6900 0.7400 0.6900 0.7200 123,677 +0.01(+1.41%)
Dec 16, 2016 0.7500 0.7500 0.7100 0.7100 156,426 -0.04(-5.33%)
Dec 15, 2016 0.7500 0.7700 0.7300 0.7500 155,600 -0.02(-2.60%)
Dec 14, 2016 0.7900 0.8000 0.7500 0.7700 575,488 -0.01(-1.28%)
Dec 13, 2016 0.8000 0.8000 0.7800 0.7800 47,869 -0.02(-2.50%)
Dec 12, 2016 0.8000 0.8300 0.7800 0.8000 123,133 +0.01(+1.27%)
Dec 09, 2016 0.8000 0.8100 0.7900 0.7900 47,101 +0.00(+0.00%)
Dec 08, 2016 0.8000 0.8150 0.7900 0.7900 35,743 -0.01(-1.25%)
Dec 07, 2016 0.8300 0.8700 0.8000 0.8000 189,795 +0.00(+0.00%)
Dec 06, 2016 0.8500 0.8500 0.8000 0.8000 99,893 -0.02(-2.44%)
Dec 05, 2016 0.8500 0.8500 0.8000 0.8200 122,237 -0.01(-1.20%)
Dec 02, 2016 0.8600 0.8600 0.8100 0.8300 2,762,496 -0.05(-5.68%)
Dec 01, 2016 0.8200 0.8800 0.8200 0.8800 95,835 +0.04(+4.76%)
Nov 30, 2016 0.8200 0.8400 0.8000 0.8400 92,672 +0.04(+5.00%)
Nov 29, 2016 0.8200 0.8300 0.8000 0.8000 106,622 -0.04(-4.76%)
Nov 28, 2016 0.8300 0.8400 0.7800 0.8400 373,508 +0.04(+5.00%)
Nov 25, 2016 0.8000 0.8000 0.7900 0.8000 77,850 +0.02(+2.56%)
Nov 24, 2016 0.8400 0.8400 0.7800 0.7800 556,088 -0.07(-8.24%)
Nov 23, 2016 0.8200 0.8500 0.7800 0.8500 181,855 +0.05(+6.25%)
Nov 22, 2016 0.8300 0.8300 0.7800 0.8000 927,750 -0.01(-1.23%)
Nov 21, 2016 0.8000 0.8200 0.7800 0.8100 106,350 +0.00(+0.00%)
Nov 18, 2016 0.7600 0.8100 0.7400 0.8100 223,325 +0.03(+3.85%)
Nov 17, 2016 0.8100 0.8200 0.8100 0.7800 101,265 -0.02(-2.50%)
Nov 16, 2016 0.8200 0.8200 0.7900 0.8000 95,960 +0.00(+0.00%)
Nov 15, 2016 0.7700 0.8200 0.7700 0.8000 132,538 +0.00(+0.00%)
Nov 14, 2016 0.8100 0.8100 0.7700 0.8000 223,217 -0.01(-1.23%)
Nov 11, 2016 0.8200 0.8200 0.7800 0.8100 171,486 -0.02(-2.41%)
Nov 10, 2016 0.8000 0.8500 0.7800 0.8300 303,317 +0.03(+3.75%)
Nov 09, 2016 0.7900 0.8000 0.7800 0.8000 380,538 +0.04(+5.26%)
Nov 08, 2016 0.8000 0.8000 0.7400 0.7600 231,435 -0.06(-7.32%)
Nov 07, 2016 0.7800 0.8200 0.7500 0.8200 223,784 +0.02(+2.50%)
Nov 04, 2016 0.7500 0.8400 0.7500 0.8000 140,017 +0.07(+9.59%)
Nov 03, 2016 0.8800 0.9000 0.7300 0.7300 211,978 -0.13(-15.12%)
Nov 02, 2016 0.8100 0.9100 0.8100 0.8600 225,148 +0.01(+1.18%)
Nov 01, 2016 0.7900 0.8500 0.7700 0.8500 242,032 +0.06(+7.59%)
Oct 31, 2016 0.7300 0.8000 0.7200 0.7900 306,467 +0.11(+16.18%)
Oct 28, 2016 0.6900 0.7000 0.6700 0.6800 105,087 +0.02(+3.03%)
Oct 27, 2016 0.7200 0.7200 0.6600 0.6600 156,089 -0.08(-10.81%)
Oct 26, 2016 0.7400 0.7500 0.7000 0.7400 219,766 +0.01(+1.37%)
Oct 25, 2016 0.6500 0.7300 0.6500 0.7300 158,997 +0.11(+17.74%)
Oct 24, 2016 0.6700 0.7300 0.6200 0.6200 284,616 -0.05(-7.46%)
Oct 21, 2016 0.6300 0.6800 0.6300 0.6700 145,800 -0.01(-1.47%)
Oct 20, 2016 0.6600 0.7000 0.6200 0.6800 178,883 -0.05(-6.85%)
Oct 19, 2016 0.6800 0.7400 0.6000 0.7300 202,594 +0.08(+12.31%)
Oct 18, 2016 0.5700 0.6600 0.5700 0.6500 142,742 +0.08(+14.04%)
Oct 17, 2016 0.5700 0.5800 0.5400 0.5700 71,365 +0.04(+7.55%)
Oct 14, 2016 0.5300 0.5400 0.5300 0.5300 9,200 -0.03(-5.36%)
Oct 13, 2016 0.5500 0.5600 0.5400 0.5600 37,700 +0.04(+7.69%)
Oct 12, 2016 0.5200 0.5600 0.5200 0.5200 34,100 +0.00(+0.00%)
Oct 11, 2016 0.5500 0.5500 0.5200 0.5200 196,900 -0.01(-1.89%)
Oct 07, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Oct 06, 2016 0.5300 0.6300 0.5300 0.5600 49,470 +0.00(+0.00%)
Oct 05, 2016 0.5200 0.5600 0.5200 0.5600 77,875 +0.04(+7.69%)
Oct 04, 2016 0.5400 0.5400 0.5200 0.5200 44,756 -0.02(-3.70%)
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.