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 (%)
Jun 30, 2017 0.6700 0.7200 0.6700 0.7000 97,965 +0.04(+6.06%)
Jun 29, 2017 0.6800 0.7000 0.6600 0.6600 11,700 +0.01(+1.54%)
Jun 28, 2017 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.6500 0.6500 0.6500 0.6500 2,400 +0.00(+0.00%)
Jun 26, 2017 0.6600 0.7200 0.6400 0.6500 53,315 -0.01(-1.52%)
Jun 23, 2017 0.6600 0.6700 0.6500 0.6600 97,663 +0.00(+0.00%)
Jun 22, 2017 0.6000 0.6600 0.6000 0.6600 160,169 +0.06(+10.00%)
Jun 21, 2017 0.5800 0.6000 0.5800 0.6000 83,503 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6400 0.5900 0.6000 69,175 -0.03(-4.76%)
Jun 19, 2017 0.6000 0.6300 0.6000 0.6300 56,293 +0.05(+8.62%)
Jun 16, 2017 0.6300 0.6300 0.5800 0.5800 69,867 -0.06(-9.38%)
Jun 15, 2017 0.6400 0.6400 0.5800 0.6400 25,008 -0.01(-1.54%)
Jun 14, 2017 0.6600 0.6600 0.6300 0.6500 12,875 -0.02(-2.99%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6700 20,721 +0.01(+1.52%)
Jun 12, 2017 0.6800 0.7200 0.6600 0.6600 48,000 -0.01(-1.49%)
Jun 09, 2017 0.7000 0.7000 0.6700 0.6700 6,445 -0.03(-4.29%)
Jun 08, 2017 0.6700 0.7000 0.6700 0.7000 6,439 +0.03(+4.48%)
Jun 07, 2017 0.6700 0.7000 0.6700 0.6700 31,640 -0.01(-1.47%)
Jun 06, 2017 0.6700 0.7000 0.6500 0.6800 45,551 +0.02(+3.03%)
Jun 05, 2017 0.7200 0.7200 0.6600 0.6600 79,290 -0.02(-2.94%)
Jun 02, 2017 0.6800 0.6800 0.6700 0.6800 31,125 +0.00(+0.00%)
Jun 01, 2017 0.6900 0.6900 0.6700 0.6800 51,880 +0.00(+0.00%)
May 31, 2017 0.6900 0.7000 0.6800 0.6800 34,500 -0.02(-2.86%)
May 30, 2017 0.7100 0.7100 0.6900 0.7000 36,700 -0.03(-4.11%)
May 29, 2017 0.7500 0.7500 0.7100 0.7300 14,000 +0.01(+1.39%)
May 26, 2017 0.7100 0.7500 0.7100 0.7200 2,908 +0.01(+1.41%)
May 25, 2017 0.7100 0.7300 0.7100 0.7100 9,987 +0.00(+0.00%)
May 24, 2017 0.7200 0.7300 0.7100 0.7100 15,411 -0.02(-2.74%)
May 23, 2017 0.7200 0.7300 0.7100 0.7300 19,182 +0.00(+0.00%)
May 19, 2017 0.7200 0.7400 0.7200 0.7300 17,900 -0.01(-1.35%)
May 18, 2017 0.7100 0.7400 0.7100 0.7400 18,773 +0.02(+2.78%)
May 17, 2017 0.7300 0.7400 0.7200 0.7200 24,900 -0.01(-1.37%)
May 16, 2017 0.7400 0.7400 0.7000 0.7300 16,132 +0.00(+0.00%)
May 15, 2017 0.7200 0.7300 0.7000 0.7300 28,580 +0.02(+2.82%)
May 12, 2017 0.7500 0.7500 0.7100 0.7100 38,940 -0.03(-4.05%)
May 11, 2017 0.7600 0.7700 0.7300 0.7400 97,440 -0.03(-3.90%)
May 10, 2017 0.7600 0.7800 0.7600 0.7700 28,640 +0.04(+5.48%)
May 09, 2017 0.7600 0.7600 0.7300 0.7300 28,950 +0.00(+0.00%)
May 08, 2017 0.7500 0.7500 0.7100 0.7300 51,200 +0.00(+0.00%)
May 05, 2017 0.7300 0.7500 0.7300 0.7300 26,109 +0.01(+1.39%)
May 04, 2017 0.7700 0.8000 0.7200 0.7200 79,842 -0.08(-10.00%)
May 03, 2017 0.7900 0.8000 0.7700 0.8000 25,000 +0.02(+2.56%)
May 02, 2017 0.8200 0.8200 0.7800 0.7800 36,050 -0.02(-2.50%)
May 01, 2017 0.8300 0.8300 0.7900 0.8000 35,870 -0.03(-3.61%)
Apr 28, 2017 0.7400 0.8300 0.7200 0.8300 120,090 +0.11(+15.28%)
Apr 27, 2017 0.6700 0.7200 0.6600 0.7200 51,400 +0.02(+2.86%)
Apr 26, 2017 0.6500 0.7000 0.6500 0.7000 147,700 +0.00(+0.00%)
Apr 25, 2017 0.6900 0.7300 0.6900 0.7000 67,345 -0.02(-2.78%)
Apr 24, 2017 0.7700 0.7700 0.6500 0.7200 236,618 -0.05(-6.49%)
Apr 21, 2017 0.7800 0.7800 0.7600 0.7700 22,661 -0.01(-1.28%)
Apr 20, 2017 0.7900 0.7900 0.7800 0.7800 31,025 -0.01(-1.27%)
Apr 19, 2017 0.7700 0.7900 0.7700 0.7900 20,259 -0.01(-1.25%)
Apr 18, 2017 0.7800 0.8000 0.7700 0.8000 51,900 +0.03(+3.90%)
Apr 17, 2017 0.7700 0.7900 0.7700 0.7700 61,709 +0.00(+0.00%)
Apr 13, 2017 0.7700 0.7900 0.7600 0.7700 80,200 -0.01(-1.28%)
Apr 12, 2017 0.8200 0.8200 0.7800 0.7800 82,000 -0.03(-3.70%)
Apr 11, 2017 0.8100 0.8200 0.7800 0.8100 84,105 -0.01(-1.22%)
Apr 10, 2017 0.7900 0.8200 0.7900 0.8200 75,300 +0.05(+6.49%)
Apr 07, 2017 0.7800 0.7800 0.7700 0.7700 6,700 -0.01(-1.28%)
Apr 06, 2017 0.8000 0.8100 0.7800 0.7800 30,600 +0.01(+1.30%)
Apr 05, 2017 0.7800 0.7900 0.7700 0.7700 27,100 -0.03(-3.75%)
Apr 04, 2017 0.8100 0.8200 0.7800 0.8000 78,045 +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.