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 29, 2016 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 28, 2016 0.4900 0.5000 0.4900 0.5000 81,410 +0.01(+2.04%)
Jul 27, 2016 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Jul 26, 2016 0.4900 0.4900 0.4900 0.4900 8,000 +0.01(+2.08%)
Jul 25, 2016 0.4700 0.4800 0.4700 0.4800 83,645 +0.04(+9.09%)
Jul 22, 2016 0.4400 0.4400 0.4400 0.4400 56,000 -0.01(-2.22%)
Jul 21, 2016 0.4600 0.4600 0.4500 0.4500 31,950 -0.01(-1.10%)
Jul 20, 2016 0.4550 0.4550 0.4500 0.4550 76,000 -0.01(-3.19%)
Jul 19, 2016 0.4700 0.4700 0.4700 0.4700 33,800 +0.01(+3.30%)
Jul 18, 2016 0.4650 0.4650 0.4550 0.4550 9,000 -0.01(-3.19%)
Jul 15, 2016 0.4700 0.4700 0.4450 0.4700 44,000 +0.02(+4.44%)
Jul 14, 2016 0.4500 0.4750 0.4500 0.4500 31,950 -0.03(-6.25%)
Jul 13, 2016 0.4500 0.4800 0.4500 0.4800 147,270 +0.00(+0.00%)
Jul 12, 2016 0.4500 0.4800 0.4500 0.4800 101,000 +0.01(+2.13%)
Jul 11, 2016 0.4700 0.4800 0.4700 0.4700 30,000 +0.00(+0.00%)
Jul 08, 2016 0.4500 0.4700 0.4500 0.4700 18,700 +0.02(+4.44%)
Jul 07, 2016 0.4500 0.4500 0.4450 0.4500 31,000 +0.00(+0.00%)
Jul 05, 2016 0.4550 0.4550 0.4450 0.4500 717,500 -0.02(-4.26%)
Jul 04, 2016 0.4800 0.4800 0.4700 0.4700 17,000 -0.01(-2.08%)
Jun 30, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2016 0.4450 0.4700 0.4450 0.4700 21,000 +0.03(+6.82%)
Jun 28, 2016 0.4400 0.4400 0.4400 0.4400 12,900 +0.00(+0.00%)
Jun 27, 2016 0.4800 0.4800 0.4400 0.4400 20,800 -0.03(-6.38%)
Jun 24, 2016 0.4700 0.4800 0.4700 0.4700 30,500 +0.02(+4.44%)
Jun 23, 2016 0.4650 0.5300 0.4500 0.4500 71,700 +0.01(+2.27%)
Jun 22, 2016 0.4500 0.4600 0.4400 0.4400 12,500 -0.02(-3.30%)
Jun 20, 2016 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Jun 17, 2016 0.4400 0.4700 0.4350 0.4700 14,000 +0.04(+9.30%)
Jun 16, 2016 0.4700 0.4800 0.4300 0.4300 101,567 -0.04(-8.51%)
Jun 15, 2016 0.4700 0.4700 0.4500 0.4700 40,000 +0.04(+9.30%)
Jun 14, 2016 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Jun 13, 2016 0.4500 0.4500 0.4500 0.4500 80,000 +0.01(+1.12%)
Jun 10, 2016 0.4500 0.4500 0.4400 0.4450 20,600 -0.01(-1.11%)
Jun 09, 2016 0.4350 0.4600 0.4350 0.4500 28,300 +0.01(+2.27%)
Jun 08, 2016 0.4300 0.4500 0.4300 0.4400 43,500 +0.00(+0.00%)
Jun 07, 2016 0.4500 0.4500 0.4400 0.4400 34,800 -0.01(-2.22%)
Jun 06, 2016 0.4400 0.4500 0.4400 0.4500 10,500 +0.02(+4.65%)
Jun 03, 2016 0.4350 0.4400 0.4200 0.4300 33,466 -0.01(-2.27%)
Jun 02, 2016 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+2.33%)
Jun 01, 2016 0.4200 0.4300 0.4000 0.4300 41,800 -0.02(-4.44%)
May 31, 2016 0.4150 0.4500 0.4000 0.4500 93,700 +0.07(+18.42%)
May 30, 2016 0.4100 0.4100 0.3800 0.3800 37,500 -0.01(-2.56%)
May 27, 2016 0.3750 0.3950 0.3750 0.3900 125,000 +0.03(+6.85%)
May 26, 2016 0.3850 0.3850 0.3650 0.3650 3,000 -0.02(-5.19%)
May 24, 2016 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 20, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 19, 2016 0.3900 0.4100 0.3700 0.4100 60,700 -0.03(-6.82%)
May 18, 2016 0.3900 0.4400 0.3900 0.4400 28,500 +0.01(+2.33%)
May 17, 2016 0.3900 0.4300 0.3900 0.4300 51,000 +0.05(+13.16%)
May 16, 2016 0.4200 0.4200 0.3800 0.3800 82,500 -0.04(-10.59%)
May 13, 2016 0.3750 0.4300 0.3750 0.4250 49,900 +0.05(+14.86%)
May 12, 2016 0.3550 0.3700 0.3550 0.3700 11,500 +0.01(+2.78%)
May 11, 2016 0.3650 0.3650 0.3600 0.3600 6,000 +0.01(+1.41%)
May 10, 2016 0.3600 0.3800 0.3550 0.3550 15,500 -0.04(-8.97%)
May 09, 2016 0.4250 0.4250 0.3900 0.3900 11,500 -0.04(-9.30%)
May 05, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
May 04, 2016 0.3900 0.4250 0.3900 0.4250 28,500 +0.02(+6.25%)
May 03, 2016 0.4150 0.4150 0.4000 0.4000 55,400 -0.03(-6.98%)
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.