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

Atico Mining Corp (TSV: ATY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2022 0.3300 0 -0.02(-7.04%)
Jun 29, 2022 0.2900 0.3700 0.2900 0.3550 161,759 +0.07(+26.79%)
Jun 28, 2022 0.2700 0.2800 0.2700 0.2800 10,493 +0.00(+0.00%)
Jun 27, 2022 0.2750 0.2800 0.2700 0.2800 14,659 +0.01(+3.70%)
Jun 24, 2022 0.2750 0.2800 0.2650 0.2700 50,939 -0.01(-3.57%)
Jun 23, 2022 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Jun 22, 2022 0.3000 0.3000 0.2800 0.2800 102,900 -0.03(-9.68%)
Jun 21, 2022 0.3050 0.3100 0.3050 0.3100 74,111 +0.00(+0.00%)
Jun 20, 2022 0.3250 0.3250 0.3100 0.3100 63,002 -0.02(-6.06%)
Jun 17, 2022 0.3300 0.3300 0.3300 0.3300 44,860 +0.00(+0.00%)
Jun 16, 2022 0.3350 0.3350 0.3300 0.3300 10,520 -0.02(-5.71%)
Jun 15, 2022 0.3450 0.3500 0.3450 0.3500 7,000 +0.01(+4.48%)
Jun 14, 2022 0.3350 0.3350 0.3300 0.3350 10,500 +0.00(+0.00%)
Jun 13, 2022 0.3500 0.3550 0.3350 0.3350 24,247 -0.02(-5.63%)
Jun 10, 2022 0.3700 0.3700 0.3550 0.3550 4,350 +0.00(+0.00%)
Jun 09, 2022 0.3650 0.3650 0.3550 0.3550 26,550 -0.01(-1.39%)
Jun 08, 2022 0.3550 0.3700 0.3550 0.3600 35,780 -0.01(-2.70%)
Jun 07, 2022 0.3750 0.3750 0.3700 0.3700 11,000 +0.01(+1.37%)
Jun 06, 2022 0.3700 0.3700 0.3650 0.3650 5,212 -0.01(-1.35%)
Jun 03, 2022 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.33%)
Jun 02, 2022 0.3450 0.3750 0.3450 0.3750 13,000 +0.02(+4.17%)
Jun 01, 2022 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
May 31, 2022 0.3650 0.3800 0.3600 0.3600 24,510 -0.02(-5.26%)
May 30, 2022 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
May 27, 2022 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
May 26, 2022 0.3700 0.3950 0.3700 0.3800 6,433 +0.01(+1.33%)
May 25, 2022 0.3800 0.3800 0.3450 0.3750 31,000 -0.01(-2.60%)
May 24, 2022 0.3850 0.4050 0.3850 0.3850 32,189 +0.00(+0.00%)
May 20, 2022 0.3850 0 +0.03(+8.45%)
May 19, 2022 0.3500 0.3550 0.3500 0.3550 7,200 +0.01(+1.43%)
May 18, 2022 0.3450 0.3500 0.3450 0.3500 12,500 +0.01(+2.94%)
May 17, 2022 0.3600 0.3600 0.3300 0.3400 63,427 -0.01(-2.86%)
May 16, 2022 0.3400 0.3700 0.3400 0.3500 120,500 +0.01(+4.48%)
May 13, 2022 0.3300 0.3350 0.3300 0.3350 31,256 +0.01(+1.52%)
May 12, 2022 0.3500 0.3500 0.3300 0.3300 53,000 -0.01(-1.49%)
May 11, 2022 0.3300 0.3400 0.3300 0.3350 77,129 -0.01(-1.47%)
May 10, 2022 0.3300 0.3500 0.3300 0.3400 15,000 -0.02(-5.56%)
May 09, 2022 0.3550 0.3600 0.3100 0.3600 611,037 -0.03(-6.49%)
May 06, 2022 0.3600 0.3850 0.3600 0.3850 10,000 +0.03(+6.94%)
May 05, 2022 0.3700 0.3700 0.3600 0.3600 77,530 -0.01(-2.70%)
May 04, 2022 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
May 03, 2022 0.3800 0.3800 0.3700 0.3700 50,377 -0.02(-5.13%)
May 02, 2022 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Apr 29, 2022 0.4000 0.4200 0.3900 0.3900 81,438 +0.00(+0.00%)
Apr 28, 2022 0.3900 0.3950 0.3900 0.3900 84,304 -0.02(-3.70%)
Apr 27, 2022 0.4150 0.4150 0.3700 0.4050 47,843 +0.01(+2.53%)
Apr 26, 2022 0.4000 0.4000 0.3950 0.3950 101,333 +0.00(+0.00%)
Apr 25, 2022 0.4000 0.4000 0.3500 0.3950 120,469 -0.01(-3.66%)
Apr 22, 2022 0.4350 0.4350 0.3800 0.4100 131,590 -0.02(-4.65%)
Apr 21, 2022 0.4550 0.4550 0.4250 0.4300 64,261 -0.02(-3.37%)
Apr 20, 2022 0.4600 0.4600 0.4400 0.4450 41,300 -0.02(-5.32%)
Apr 19, 2022 0.4550 0.4800 0.4450 0.4700 35,500 +0.02(+5.62%)
Apr 18, 2022 0.4400 0.4600 0.4400 0.4450 60,668 +0.01(+1.14%)
Apr 14, 2022 0.4400 0 -0.01(-1.12%)
Apr 13, 2022 0.4500 0.4600 0.4400 0.4450 35,999 -0.01(-2.20%)
Apr 12, 2022 0.4600 0.4600 0.4250 0.4550 43,656 -0.01(-1.09%)
Apr 11, 2022 0.4700 0.4700 0.4600 0.4600 9,200 +0.01(+1.10%)
Apr 08, 2022 0.4500 0.4750 0.4500 0.4550 52,553 +0.01(+1.11%)
Apr 07, 2022 0.4500 0.4500 0.4500 0.4500 2,510 +0.00(+0.00%)
Apr 06, 2022 0.4550 0.4700 0.4350 0.4500 55,150 -0.03(-6.25%)
Apr 05, 2022 0.4750 0.4800 0.4700 0.4800 118,600 +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.