Skip to main content

Atico Mining Corp (TSV: ATY )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2150 0.2150 0.1900 0.1950 52,034 -0.01(-2.50%)
Mar 26, 2024 0.1950 0.2150 0.1950 0.2000 97,410 +0.01(+5.26%)
Mar 25, 2024 0.1800 0.1900 0.1800 0.1900 277,292 +0.01(+5.56%)
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 126,000 +0.00(+0.00%)
Mar 21, 2024 0.1650 0.1800 0.1650 0.1800 179,000 +0.02(+12.50%)
Mar 20, 2024 0.1650 0.1650 0.1600 0.1600 3,075 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1700 0.1550 0.1600 24,000 -0.01(-3.03%)
Mar 18, 2024 0.1550 0.1650 0.1550 0.1650 31,500 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1650 0.1550 0.1650 2,000 +0.02(+13.79%)
Mar 14, 2024 0.1650 0.1650 0.1450 0.1450 10,250 -0.01(-3.33%)
Mar 13, 2024 0.1450 0.1500 0.1450 0.1500 78,978 -0.01(-3.23%)
Mar 12, 2024 0.1700 0.1700 0.1450 0.1550 27,100 -0.01(-6.06%)
Mar 11, 2024 0.1750 0.1750 0.1650 0.1650 12,900 -0.01(-8.33%)
Mar 08, 2024 0.1500 0.1800 0.1500 0.1800 5,125 +0.02(+12.50%)
Mar 07, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 06, 2024 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
Mar 05, 2024 0.1350 0.1750 0.1350 0.1650 296,650 +0.04(+32.00%)
Mar 04, 2024 0.1150 0.1250 0.1150 0.1250 48,969 +0.01(+4.17%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1200 78,006 -0.01(-7.69%)
Feb 29, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Feb 28, 2024 0.1300 0.1300 0.1200 0.1250 28,000 -0.01(-3.85%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1300 9,500 +0.00(+0.00%)
Feb 26, 2024 0.1350 0.1350 0.1250 0.1300 24,000 -0.01(-3.70%)
Feb 23, 2024 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Feb 22, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.00(+0.00%)
Feb 21, 2024 0.1400 0.1400 0.1350 0.1350 21,000 +0.00(+0.00%)
Feb 20, 2024 0.1400 0.1400 0.1350 0.1350 10,050 +0.00(+0.00%)
Feb 16, 2024 0.1350 0 +0.00(+0.00%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 2,300 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1350 0.1300 0.1350 7,875 +0.01(+3.85%)
Feb 13, 2024 0.1300 0.1350 0.1250 0.1300 135,991 +0.01(+8.33%)
Feb 12, 2024 0.1250 0.1250 0.1200 0.1200 49,670 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 07, 2024 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 12,200 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+4.35%)
Feb 02, 2024 0.1150 0.1150 0.1150 0.1150 3,037 -0.00(-4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 26,000 +0.01(+9.09%)
Jan 31, 2024 0.1150 0.1150 0.1100 0.1100 8,500 +0.00(+0.00%)
Jan 30, 2024 0.1150 0.1200 0.1100 0.1100 112,170 -0.01(-4.35%)
Jan 29, 2024 0.1250 0.1250 0.1150 0.1150 57,005 -0.00(-4.17%)
Jan 26, 2024 0.1200 0.1250 0.1200 0.1200 51,700 -0.01(-4.00%)
Jan 25, 2024 0.1250 0.1250 0.1200 0.1250 35,000 -0.01(-7.41%)
Jan 24, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.01(+8.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 7,700 -0.01(-3.85%)
Jan 22, 2024 0.1400 0.1400 0.1250 0.1300 126,571 -0.01(-7.14%)
Jan 19, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jan 17, 2024 0.1300 0.1300 0.1300 0.1300 5,250 +0.00(+0.00%)
Jan 16, 2024 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-3.70%)
Jan 15, 2024 0.1400 0.1400 0.1350 0.1350 21,020 +0.00(+0.00%)
Jan 12, 2024 0.1150 0.1350 0.1150 0.1350 168,790 +0.02(+12.50%)
Jan 11, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 10, 2024 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Jan 09, 2024 0.1200 0.1200 0.1150 0.1150 19,000 +0.00(+0.00%)
Jan 08, 2024 0.1250 0.1250 0.1150 0.1150 22,500 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1300 0.1150 0.1150 75,700 -0.01(-11.54%)
Jan 04, 2024 0.1350 0.1350 0.1250 0.1300 53,564 +0.01(+13.04%)
Jan 03, 2024 0.1100 0.1200 0.1100 0.1150 70,500 +0.01(+4.55%)
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.