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, 2016 0.3000 0.3100 0.3000 0.3100 7,600 +0.00(+0.00%)
Mar 30, 2016 0.3300 0.3400 0.3100 0.3100 14,200 +0.01(+3.33%)
Mar 29, 2016 0.3000 0.3000 0.3000 0.3000 51,224 +0.01(+3.45%)
Mar 28, 2016 0.2900 0.2900 0.2900 0.2900 3,500 -0.01(-3.33%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 23, 2016 0.2950 0.3050 0.2900 0.2900 43,810 -0.02(-6.45%)
Mar 22, 2016 0.3200 0.3200 0.2800 0.3100 196,900 +0.01(+3.33%)
Mar 21, 2016 0.3500 0.3500 0.3000 0.3000 94,745 -0.03(-9.09%)
Mar 18, 2016 0.3200 0.3300 0.3200 0.3300 4,000 -0.02(-7.04%)
Mar 17, 2016 0.3250 0.3550 0.3250 0.3550 13,500 +0.01(+1.43%)
Mar 16, 2016 0.3500 0.3500 0.3500 0.3500 5,000 +0.03(+11.11%)
Mar 15, 2016 0.3150 0.3150 0.3150 0.3150 8,000 -0.01(-1.56%)
Mar 14, 2016 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Mar 11, 2016 0.3200 0.3200 0.3200 0.3200 20,500 +0.00(+0.00%)
Mar 09, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2016 0.3600 0.3650 0.3200 0.3200 88,100 -0.01(-3.03%)
Mar 07, 2016 0.3500 0.3500 0.3200 0.3300 31,100 -0.02(-5.71%)
Mar 04, 2016 0.3300 0.3500 0.3200 0.3500 104,799 +0.03(+9.37%)
Mar 03, 2016 0.3200 0.3200 0.3200 0.3200 27,000 +0.01(+3.23%)
Mar 02, 2016 0.3050 0.3100 0.3000 0.3100 103,800 -0.01(-1.59%)
Mar 01, 2016 0.3150 0.3150 0.3150 0.3150 3,000 +0.02(+5.00%)
Feb 29, 2016 0.3000 0.3000 0.3000 0.3000 40,000 -0.02(-4.76%)
Feb 26, 2016 0.2650 0.3150 0.2650 0.3150 80,800 +0.06(+23.53%)
Feb 25, 2016 0.2550 0.2550 0.2550 0.2550 8,500 -0.02(-5.56%)
Feb 24, 2016 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Feb 23, 2016 0.2800 0.2800 0.2550 0.2700 45,300 -0.03(-10.00%)
Feb 22, 2016 0.3100 0.3100 0.3000 0.3000 20,000 -0.02(-6.25%)
Feb 19, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Feb 18, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Feb 17, 2016 0.3100 0.3200 0.3100 0.3200 9,000 -0.01(-3.03%)
Feb 16, 2016 0.3350 0.3350 0.3300 0.3300 16,500 +0.01(+1.54%)
Feb 12, 2016 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 11, 2016 0.2800 0.3450 0.2800 0.3250 61,800 +0.08(+32.65%)
Feb 10, 2016 0.2450 0.2450 0.2450 0.2450 8,000 -0.04(-15.52%)
Feb 09, 2016 0.2800 0.2900 0.2700 0.2900 34,000 +0.02(+7.41%)
Feb 08, 2016 0.2750 0.2800 0.2700 0.2700 39,000 +0.00(+0.00%)
Feb 05, 2016 0.2600 0.2800 0.2600 0.2700 45,100 +0.01(+3.85%)
Feb 04, 2016 0.2350 0.2600 0.2350 0.2600 55,303 +0.04(+18.18%)
Feb 03, 2016 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Feb 02, 2016 0.2300 0.2350 0.2150 0.2150 73,250 -0.02(-8.51%)
Feb 01, 2016 0.2050 0.2350 0.2050 0.2350 30,400 +0.03(+17.50%)
Jan 29, 2016 0.2300 0.2300 0.1600 0.2000 48,111 -0.04(-16.67%)
Jan 27, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 26, 2016 0.2500 0.2600 0.2400 0.2500 45,100 +0.04(+19.05%)
Jan 25, 2016 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+13.51%)
Jan 22, 2016 0.1850 0.1900 0.1800 0.1850 1,087,250 +0.01(+2.78%)
Jan 21, 2016 0.1900 0.2000 0.1800 0.1800 34,500 -0.01(-5.26%)
Jan 20, 2016 0.1950 0.1950 0.1900 0.1900 27,500 -0.01(-5.00%)
Jan 19, 2016 0.2000 0.2000 0.1900 0.2000 34,000 +0.00(+0.00%)
Jan 18, 2016 0.2000 0.2000 0.2000 0.2000 16,200 +0.03(+14.29%)
Jan 15, 2016 0.2000 0.2000 0.1650 0.1750 23,000 -0.03(-12.50%)
Jan 14, 2016 0.2050 0.2150 0.2000 0.2000 28,000 +0.00(+0.00%)
Jan 13, 2016 0.2150 0.2150 0.2000 0.2000 9,986 -0.03(-13.04%)
Jan 12, 2016 0.2350 0.2350 0.2300 0.2300 29,500 -0.01(-4.17%)
Jan 11, 2016 0.2500 0.2500 0.2400 0.2400 79,000 -0.01(-4.00%)
Jan 08, 2016 0.2500 0.2500 0.2500 0.2500 7,520 +0.01(+4.17%)
Jan 07, 2016 0.2800 0.2800 0.2400 0.2400 58,500 -0.03(-11.11%)
Jan 06, 2016 0.2700 0.2700 0.2700 0.2700 5,040 +0.01(+3.85%)
Jan 05, 2016 0.2700 0.2700 0.2600 0.2600 42,850 -0.01(-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.