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 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
May 31, 2013 0.7000 0.7100 0.6800 0.6800 19,510 -0.01(-1.45%)
May 30, 2013 0.6700 0.7100 0.6700 0.6900 39,800 +0.01(+1.47%)
May 29, 2013 0.6800 0.7200 0.6700 0.6800 228,001 +0.01(+1.49%)
May 28, 2013 0.6400 0.6700 0.6400 0.6700 10,000 +0.03(+4.69%)
May 27, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 24, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 23, 2013 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
May 22, 2013 0.6500 0.6600 0.6400 0.6400 69,000 +0.00(+0.00%)
May 21, 2013 0.6000 0.6400 0.6000 0.6400 62,200 +0.05(+8.47%)
May 17, 2013 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
May 16, 2013 0.6400 0.6400 0.6400 0.6400 36,500 +0.00(+0.00%)
May 15, 2013 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 13, 2013 0.6300 0.6500 0.6300 0.6500 53,000 +0.01(+1.56%)
May 10, 2013 0.6400 0.6400 0.6400 0.6400 2,500 +0.00(+0.00%)
May 09, 2013 0.6200 0.6400 0.6200 0.6400 19,000 -0.01(-1.54%)
May 08, 2013 0.6500 0.6500 0.6500 0.6500 13,500 +0.03(+4.84%)
May 07, 2013 0.6500 0.6500 0.6200 0.6200 65,500 -0.02(-3.13%)
May 06, 2013 0.6400 0.6600 0.6400 0.6400 83,000 +0.01(+1.59%)
May 03, 2013 0.6300 0.6500 0.6300 0.6300 132,000 -0.01(-1.56%)
May 02, 2013 0.6800 0.6800 0.6300 0.6400 234,000 -0.05(-7.25%)
May 01, 2013 0.7500 0.7500 0.6900 0.6900 11,000 -0.08(-10.39%)
Apr 30, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 29, 2013 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.75%)
Apr 26, 2013 0.7800 0.8000 0.7500 0.8000 5,300 +0.00(+0.00%)
Apr 25, 2013 0.8600 0.8600 0.7500 0.8000 310,400 -0.03(-3.61%)
Apr 24, 2013 0.7900 0.8600 0.7800 0.8300 64,960 +0.08(+10.67%)
Apr 23, 2013 0.7100 0.7500 0.7100 0.7500 15,600 +0.03(+4.17%)
Apr 22, 2013 0.7800 0.7900 0.7300 0.7200 86,050 +0.02(+2.86%)
Apr 19, 2013 0.7000 0.7000 0.6500 0.7000 94,500 +0.02(+2.94%)
Apr 18, 2013 0.6700 0.7000 0.6500 0.6800 133,000 +0.03(+4.62%)
Apr 17, 2013 0.7600 0.7600 0.6500 0.6500 81,219 -0.09(-12.16%)
Apr 16, 2013 0.7200 0.7600 0.7000 0.7400 75,400 +0.11(+17.46%)
Apr 15, 2013 0.8200 0.8600 0.6300 0.6300 265,500 -0.22(-25.88%)
Apr 12, 2013 0.9100 0.9100 0.8500 0.8500 41,510 -0.12(-12.37%)
Apr 11, 2013 0.9400 0.9700 0.8800 0.9700 46,500 +0.04(+4.30%)
Apr 10, 2013 0.9300 0.9300 0.9300 0.9300 17,500 -0.01(-1.06%)
Apr 09, 2013 0.9500 0.9500 0.9400 0.9400 8,800 +0.00(+0.00%)
Apr 08, 2013 0.9500 0.9500 0.9400 0.9400 69,500 +0.01(+1.08%)
Apr 05, 2013 0.9100 0.9500 0.9100 0.9300 17,000 -0.02(-2.11%)
Apr 04, 2013 0.9500 0.9500 0.9300 0.9500 14,500 +0.00(+0.00%)
Apr 03, 2013 0.9700 0.9700 0.9100 0.9500 34,510 -0.02(-2.06%)
Apr 02, 2013 0.9500 0.9800 0.9500 0.9700 23,000 +0.00(+0.00%)
Apr 01, 2013 1.030 1.030 0.9700 0.9700 27,000 -0.03(-3.00%)
Mar 28, 2013 1.000 1.000 1.000 0 +0.04(+4.17%)
Mar 27, 2013 0.9000 1.000 0.9000 0.9600 59,900 +0.05(+5.49%)
Mar 26, 2013 0.9800 1.040 0.9100 0.9100 309,100 -0.11(-10.78%)
Mar 25, 2013 1.040 1.040 1.010 1.020 43,600 -0.02(-1.92%)
Mar 22, 2013 1.030 1.040 1.010 1.040 19,500 +0.00(+0.00%)
Mar 21, 2013 1.000 1.040 0.9700 1.040 73,900 +0.04(+4.00%)
Mar 20, 2013 0.9900 1.000 0.9900 1.000 17,400 +0.02(+2.04%)
Mar 19, 2013 0.9700 1.000 0.9700 0.9800 45,930 +0.02(+2.08%)
Mar 18, 2013 1.000 1.030 0.9600 0.9600 73,900 -0.08(-7.69%)
Mar 15, 2013 0.9800 1.040 0.9800 1.040 309,426 +0.10(+10.64%)
Mar 14, 2013 0.9300 0.9600 0.9300 0.9400 24,200 -0.05(-5.05%)
Mar 13, 2013 0.9900 1.000 0.9200 0.9900 17,700 -0.01(-1.00%)
Mar 12, 2013 0.9600 1.000 0.9600 1.000 29,000 +0.07(+7.53%)
Mar 11, 2013 0.8900 0.9800 0.8900 0.9300 56,477 +0.04(+4.49%)
Mar 08, 2013 0.9000 0.9000 0.8900 0.8900 33,300 -0.01(-1.11%)
Mar 07, 2013 0.8800 0.9200 0.8800 0.9000 42,100 +0.00(+0.00%)
Mar 06, 2013 0.9200 0.9400 0.9000 0.9000 56,800 -0.03(-3.23%)
Mar 05, 2013 0.9400 0.9500 0.9200 0.9300 33,835 +0.03(+3.33%)
Mar 04, 2013 0.9400 0.9400 0.9000 0.9000 48,350 -0.07(-7.22%)
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.