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 (%)
Jan 29, 2021 0.4900 0.4900 0.4800 0.4800 5,338 -0.02(-4.00%)
Jan 28, 2021 0.4700 0.5300 0.4700 0.5000 79,080 +0.01(+2.04%)
Jan 27, 2021 0.4800 0.4900 0.4600 0.4900 92,705 +0.02(+3.16%)
Jan 26, 2021 0.5100 0.5200 0.4600 0.4750 265,295 -0.04(-6.86%)
Jan 25, 2021 0.5200 0.5200 0.5100 0.5100 100,607 -0.02(-3.77%)
Jan 22, 2021 0.5400 0.5400 0.5200 0.5300 53,776 -0.01(-1.85%)
Jan 21, 2021 0.5300 0.5500 0.5300 0.5400 112,875 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5400 0.5200 0.5400 327,809 +0.00(+0.00%)
Jan 19, 2021 0.5500 0.5500 0.5300 0.5400 36,700 +0.01(+1.89%)
Jan 18, 2021 0.5300 0.5300 0.5300 0.5300 14,051 +0.00(+0.00%)
Jan 15, 2021 0.5600 0.5600 0.5300 0.5300 99,002 -0.03(-5.36%)
Jan 14, 2021 0.5600 0.5700 0.5600 0.5600 38,510 +0.01(+1.82%)
Jan 13, 2021 0.5600 0.5600 0.5400 0.5500 26,500 -0.01(-1.79%)
Jan 12, 2021 0.5600 0.5800 0.5600 0.5600 118,765 +0.02(+3.70%)
Jan 11, 2021 0.5600 0.5600 0.5300 0.5400 96,911 -0.03(-5.26%)
Jan 08, 2021 0.5900 0.5900 0.5600 0.5700 53,186 -0.02(-3.39%)
Jan 07, 2021 0.5900 0.6000 0.5900 0.5900 84,622 +0.00(+0.00%)
Jan 06, 2021 0.5900 0.6000 0.5800 0.5900 169,364 +0.01(+1.72%)
Jan 05, 2021 0.5800 0.5800 0.5700 0.5800 198,250 +0.01(+1.75%)
Jan 04, 2021 0.5600 0.5800 0.5500 0.5700 220,310 +0.02(+3.64%)
Dec 31, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 30, 2020 0.5400 0.5400 0.5400 0.5400 11,300 +0.01(+1.89%)
Dec 29, 2020 0.5400 0.5500 0.5300 0.5300 92,779 -0.01(-1.85%)
Dec 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 23, 2020 0.5300 0.5400 0.5300 0.5400 25,800 +0.01(+1.89%)
Dec 22, 2020 0.5600 0.5600 0.5300 0.5300 134,270 -0.01(-1.85%)
Dec 21, 2020 0.5400 0.5500 0.5400 0.5400 37,689 -0.02(-3.57%)
Dec 18, 2020 0.5400 0.5600 0.5400 0.5600 89,102 +0.01(+1.82%)
Dec 17, 2020 0.5300 0.5500 0.5300 0.5500 111,044 +0.03(+5.77%)
Dec 16, 2020 0.5400 0.5400 0.5200 0.5200 49,305 -0.02(-3.70%)
Dec 15, 2020 0.5400 0.5400 0.5300 0.5400 12,802 +0.02(+3.85%)
Dec 14, 2020 0.5400 0.5500 0.5200 0.5200 74,960 -0.03(-5.45%)
Dec 11, 2020 0.5700 0.5800 0.5300 0.5500 83,332 -0.04(-6.78%)
Dec 10, 2020 0.5900 0.5900 0.5800 0.5900 4,000 +0.01(+1.72%)
Dec 09, 2020 0.5800 0.6000 0.5700 0.5800 16,100 +0.01(+1.75%)
Dec 08, 2020 0.5900 0.5900 0.5700 0.5700 22,500 -0.02(-3.39%)
Dec 07, 2020 0.5600 0.6200 0.5600 0.5900 156,480 +0.03(+5.36%)
Dec 04, 2020 0.5300 0.5600 0.5300 0.5600 148,575 +0.02(+3.70%)
Dec 03, 2020 0.5500 0.5500 0.5400 0.5400 176,599 +0.01(+1.89%)
Dec 02, 2020 0.5300 0.5500 0.5300 0.5300 74,000 +0.00(+0.00%)
Dec 01, 2020 0.5500 0.5500 0.5300 0.5300 108,578 +0.00(+0.00%)
Nov 30, 2020 0.5200 0.5500 0.5100 0.5300 267,513 -0.01(-1.85%)
Nov 27, 2020 0.5100 0.5600 0.5100 0.5400 192,198 +0.04(+8.00%)
Nov 26, 2020 0.5100 0.5100 0.5000 0.5000 4,624 +0.00(+0.00%)
Nov 25, 2020 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Nov 24, 2020 0.4850 0.5100 0.4850 0.5000 46,600 +0.02(+3.09%)
Nov 23, 2020 0.5400 0.5400 0.4850 0.4850 103,280 -0.05(-8.49%)
Nov 20, 2020 0.4850 0.5400 0.4850 0.5300 297,466 +0.05(+10.42%)
Nov 19, 2020 0.4800 0.4800 0.4800 0.4800 30,000 -0.01(-1.03%)
Nov 18, 2020 0.4800 0.5000 0.4750 0.4850 84,300 +0.01(+1.04%)
Nov 17, 2020 0.4700 0.4850 0.4650 0.4800 60,000 +0.00(+0.00%)
Nov 16, 2020 0.4900 0.5000 0.4550 0.4800 253,441 +0.01(+2.13%)
Nov 13, 2020 0.4200 0.4700 0.4200 0.4700 198,050 +0.05(+11.90%)
Nov 12, 2020 0.4200 0.4200 0.4200 0.4200 22,000 +0.01(+1.20%)
Nov 11, 2020 0.4100 0.4250 0.4100 0.4150 66,300 +0.01(+1.22%)
Nov 10, 2020 0.4100 0.4200 0.4050 0.4100 17,000 -0.01(-1.20%)
Nov 09, 2020 0.4350 0.4350 0.4050 0.4150 111,024 -0.01(-1.19%)
Nov 06, 2020 0.4400 0.4400 0.4100 0.4200 188,822 -0.01(-1.18%)
Nov 05, 2020 0.4450 0.4450 0.4250 0.4250 118,400 -0.01(-1.16%)
Nov 04, 2020 0.4500 0.4500 0.4250 0.4300 92,650 +0.01(+2.38%)
Nov 03, 2020 0.4100 0.4300 0.4100 0.4200 70,700 +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.