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 (%)
Dec 31, 2014 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Dec 30, 2014 0.6300 0.6300 0.6200 0.6300 17,800 +0.04(+6.78%)
Dec 29, 2014 0.6300 0.6300 0.5900 0.5900 33,700 -0.02(-3.28%)
Dec 24, 2014 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 23, 2014 0.6000 0.6100 0.6000 0.6000 29,450 +0.02(+3.45%)
Dec 22, 2014 0.5800 0.6200 0.5800 0.5800 18,750 +0.01(+1.75%)
Dec 19, 2014 0.6400 0.6500 0.5700 0.5700 78,691 -0.06(-9.52%)
Dec 18, 2014 0.6300 0.6400 0.6300 0.6300 9,900 +0.01(+1.61%)
Dec 17, 2014 0.6300 0.6300 0.6200 0.6200 6,000 +0.03(+5.08%)
Dec 16, 2014 0.6000 0.6300 0.5900 0.5900 49,447 -0.03(-4.84%)
Dec 15, 2014 0.6300 0.6400 0.6000 0.6200 88,925 +0.00(+0.00%)
Dec 12, 2014 0.6100 0.6200 0.6100 0.6200 4,000 -0.02(-3.13%)
Dec 11, 2014 0.6300 0.6400 0.6300 0.6400 19,500 -0.01(-1.54%)
Dec 10, 2014 0.6300 0.6500 0.6200 0.6500 29,100 +0.02(+3.17%)
Dec 09, 2014 0.6200 0.6500 0.6200 0.6300 27,700 +0.04(+6.78%)
Dec 08, 2014 0.6300 0.6300 0.5800 0.5900 119,650 -0.03(-4.84%)
Dec 05, 2014 0.6000 0.6200 0.6000 0.6200 26,180 +0.02(+3.33%)
Dec 03, 2014 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Dec 02, 2014 0.6700 0.6700 0.6300 0.6500 24,000 +0.00(+0.00%)
Dec 01, 2014 0.6700 0.7000 0.6400 0.6500 7,200 -0.02(-2.99%)
Nov 28, 2014 0.6700 0.6700 0.6700 0.6700 3,840 -0.02(-2.90%)
Nov 27, 2014 0.6900 0.6900 0.6900 0.6900 15,000 +0.00(+0.00%)
Nov 26, 2014 0.6800 0.6900 0.6800 0.6900 10,018 +0.00(+0.00%)
Nov 25, 2014 0.6900 0.6900 0.6900 0.6900 16,300 +0.00(+0.00%)
Nov 24, 2014 0.6600 0.6900 0.6600 0.6900 31,550 +0.00(+0.00%)
Nov 21, 2014 0.7000 0.7000 0.6800 0.6900 33,000 -0.01(-1.43%)
Nov 20, 2014 0.6500 0.7000 0.6500 0.7000 10,000 +0.01(+1.45%)
Nov 19, 2014 0.6600 0.6900 0.6400 0.6900 15,789 +0.04(+6.15%)
Nov 18, 2014 0.6400 0.6500 0.6300 0.6500 17,400 -0.01(-1.52%)
Nov 17, 2014 0.6800 0.6800 0.6300 0.6600 32,600 -0.02(-2.94%)
Nov 14, 2014 0.6500 0.7000 0.6500 0.6800 36,000 -0.02(-2.86%)
Nov 13, 2014 0.6900 0.7000 0.6500 0.7000 31,496 +0.01(+1.45%)
Nov 12, 2014 0.6600 0.7000 0.6600 0.6900 28,100 +0.02(+2.99%)
Nov 11, 2014 0.6100 0.6700 0.6000 0.6700 46,250 +0.07(+11.67%)
Nov 10, 2014 0.5900 0.6700 0.5900 0.6000 35,620 +0.00(+0.00%)
Nov 07, 2014 0.5600 0.6800 0.5500 0.6000 71,436 +0.06(+11.11%)
Nov 06, 2014 0.5200 0.5400 0.5200 0.5400 9,000 +0.01(+1.89%)
Nov 05, 2014 0.5100 0.5400 0.5100 0.5300 90,865 -0.02(-3.64%)
Nov 04, 2014 0.5500 0.5600 0.5500 0.5500 11,200 +0.00(+0.00%)
Nov 03, 2014 0.5500 0.5500 0.5500 0.5500 5,600 -0.01(-1.79%)
Oct 31, 2014 0.5600 0.5700 0.5600 0.5600 83,760 +0.01(+1.82%)
Oct 30, 2014 0.5900 0.5900 0.5500 0.5500 56,630 -0.04(-6.78%)
Oct 29, 2014 0.5900 0.6000 0.5900 0.5900 10,000 +0.00(+0.00%)
Oct 28, 2014 0.5900 0.5900 0.5900 0.5900 31,380 -0.01(-1.67%)
Oct 27, 2014 0.6200 0.6300 0.6000 0.6000 59,114 -0.01(-1.64%)
Oct 24, 2014 0.6000 0.6100 0.6000 0.6100 15,200 +0.01(+1.67%)
Oct 23, 2014 0.6100 0.6200 0.5900 0.6000 82,646 +0.00(+0.00%)
Oct 22, 2014 0.6300 0.6400 0.6000 0.6000 305,560 -0.03(-4.76%)
Oct 21, 2014 0.6500 0.6800 0.6300 0.6300 32,982 -0.02(-3.08%)
Oct 20, 2014 0.6700 0.6800 0.6500 0.6500 15,820 -0.03(-4.41%)
Oct 17, 2014 0.7000 0.7000 0.6800 0.6800 29,760 +0.00(+0.00%)
Oct 16, 2014 0.6900 0.7000 0.6800 0.6800 15,500 -0.02(-2.86%)
Oct 15, 2014 0.7100 0.7100 0.6900 0.7000 91,050 -0.03(-4.11%)
Oct 14, 2014 0.7200 0.7300 0.6600 0.7300 46,760 +0.03(+4.29%)
Oct 10, 2014 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Oct 09, 2014 0.7500 0.7500 0.7200 0.7400 15,217 -0.01(-1.33%)
Oct 08, 2014 0.7300 0.7500 0.6900 0.7500 62,562 +0.01(+1.35%)
Oct 07, 2014 0.7300 0.7400 0.7200 0.7400 9,420 +0.03(+4.23%)
Oct 06, 2014 0.7000 0.7300 0.7000 0.7100 15,964 +0.02(+2.90%)
Oct 03, 2014 0.7200 0.7400 0.6600 0.6900 68,175 -0.02(-2.82%)
Oct 02, 2014 0.7300 0.7300 0.7000 0.7100 13,397 -0.04(-5.33%)
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.