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

Atico Mining Corp (TSV: ATY )

0.2150 +0.0150 (+7.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
Sep 30, 2019 0.3750 0.3750 0.3500 0.3500 67,000 -0.02(-5.41%)
Sep 27, 2019 0.3700 0.3700 0.3600 0.3700 61,500 +0.00(+0.00%)
Sep 26, 2019 0.3750 0.3850 0.3500 0.3700 129,740 -0.01(-1.33%)
Sep 25, 2019 0.3650 0.3750 0.3650 0.3750 70,000 +0.00(+0.00%)
Sep 24, 2019 0.3700 0.3750 0.3600 0.3750 126,197 +0.01(+1.35%)
Sep 23, 2019 0.3300 0.3700 0.3300 0.3700 372,108 +0.04(+12.12%)
Sep 20, 2019 0.3250 0.3300 0.3250 0.3300 65,454 +0.01(+1.54%)
Sep 19, 2019 0.3150 0.3250 0.3150 0.3250 111,000 -0.01(-1.52%)
Sep 18, 2019 0.3100 0.3300 0.3100 0.3300 111,475 +0.02(+4.76%)
Sep 17, 2019 0.3250 0.3250 0.3150 0.3150 7,500 -0.02(-5.97%)
Sep 16, 2019 0.2850 0.3350 0.2850 0.3350 156,035 +0.03(+8.06%)
Sep 13, 2019 0.2900 0.3100 0.2800 0.3100 161,793 +0.03(+12.73%)
Sep 12, 2019 0.2500 0.2800 0.2500 0.2750 65,596 +0.03(+10.00%)
Sep 11, 2019 0.2500 0.2500 0.2500 0.2500 10,599 -0.01(-1.96%)
Sep 09, 2019 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Sep 06, 2019 0.2600 0.2700 0.2600 0.2700 23,000 +0.01(+1.89%)
Sep 05, 2019 0.2600 0.2700 0.2600 0.2650 4,100 +0.01(+3.92%)
Sep 04, 2019 0.2600 0.2600 0.2550 0.2550 10,200 +0.00(+0.00%)
Sep 03, 2019 0.2500 0.2550 0.2200 0.2550 95,916 +0.01(+2.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 29, 2019 0.2500 0.2600 0.2500 0.2600 7,000 +0.01(+4.00%)
Aug 28, 2019 0.2550 0.2600 0.2500 0.2500 153,150 -0.01(-3.85%)
Aug 27, 2019 0.2650 0.2650 0.2500 0.2600 122,320 +0.00(+0.00%)
Aug 26, 2019 0.2700 0.2700 0.2600 0.2600 59,600 -0.01(-3.70%)
Aug 23, 2019 0.2850 0.2850 0.2700 0.2700 5,000 -0.01(-3.57%)
Aug 22, 2019 0.2800 0.2850 0.2800 0.2800 6,000 +0.02(+5.66%)
Aug 21, 2019 0.2600 0.2650 0.2600 0.2650 12,500 -0.02(-7.02%)
Aug 20, 2019 0.2700 0.2850 0.2700 0.2850 32,456 +0.02(+9.62%)
Aug 19, 2019 0.2600 0.2600 0.2600 0.2600 5,870 -0.01(-1.89%)
Aug 16, 2019 0.2650 0.2650 0.2650 0.2650 35,000 +0.01(+1.92%)
Aug 15, 2019 0.2750 0.2750 0.2600 0.2600 57,000 -0.01(-1.89%)
Aug 14, 2019 0.2650 0.2700 0.2650 0.2650 126,500 +0.00(+0.00%)
Aug 13, 2019 0.2650 0.2700 0.2650 0.2650 30,500 +0.00(+0.00%)
Aug 12, 2019 0.2600 0.2900 0.2600 0.2650 103,631 -0.01(-3.64%)
Aug 09, 2019 0.2800 0.2800 0.2600 0.2750 45,600 -0.01(-1.79%)
Aug 08, 2019 0.2850 0.2850 0.2800 0.2800 7,500 +0.01(+1.82%)
Aug 07, 2019 0.2800 0.2800 0.2750 0.2750 15,550 -0.01(-1.79%)
Aug 06, 2019 0.2950 0.2950 0.2700 0.2800 44,400 +0.00(+0.00%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 01, 2019 0.2850 0.2850 0.2850 0.2850 39,000 -0.01(-1.72%)
Jul 31, 2019 0.2900 0.2900 0.2850 0.2900 17,100 -0.01(-3.33%)
Jul 30, 2019 0.3000 0.3000 0.3000 0.3000 4,500 +0.01(+1.69%)
Jul 29, 2019 0.3100 0.3100 0.2800 0.2950 77,695 -0.01(-1.67%)
Jul 26, 2019 0.2800 0.3100 0.2800 0.3000 30,850 +0.02(+7.14%)
Jul 25, 2019 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jul 24, 2019 0.2900 0.2900 0.2800 0.2800 32,125 -0.01(-3.45%)
Jul 23, 2019 0.2950 0.2950 0.2900 0.2900 30,100 +0.01(+3.57%)
Jul 22, 2019 0.3000 0.3000 0.2800 0.2800 21,800 -0.01(-5.08%)
Jul 19, 2019 0.3000 0.3000 0.2950 0.2950 16,250 +0.00(+0.00%)
Jul 18, 2019 0.2900 0.2950 0.2900 0.2950 13,400 +0.01(+5.36%)
Jul 17, 2019 0.2900 0.2950 0.2800 0.2800 39,960 -0.02(-6.67%)
Jul 16, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Jul 15, 2019 0.2750 0.2800 0.2750 0.2800 35,140 +0.00(+0.00%)
Jul 12, 2019 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-5.08%)
Jul 11, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Jul 10, 2019 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 09, 2019 0.2750 0.2850 0.2750 0.2800 58,682 -0.02(-6.67%)
Jul 08, 2019 0.3000 0.3150 0.3000 0.3000 61,500 +0.01(+1.69%)
Jul 05, 2019 0.2950 0.2950 0.2950 0.2950 850 +0.01(+1.72%)
Jul 04, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Jul 03, 2019 0.2800 0.2800 0.2800 0.2800 2,300 -0.01(-5.08%)
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.