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, 2018 0.5900 0.6000 0.5900 0.6000 5,917 +0.00(+0.00%)
May 30, 2018 0.6200 0.6200 0.6000 0.6000 206,350 +0.00(+0.00%)
May 29, 2018 0.6200 0.6200 0.6000 0.6000 18,700 +0.00(+0.00%)
May 28, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
May 25, 2018 0.6000 0.6000 0.6000 0.6000 26,400 +0.01(+1.69%)
May 24, 2018 0.6000 0.6000 0.5900 0.5900 2,666 +0.00(+0.00%)
May 23, 2018 0.5900 0.6200 0.5900 0.5900 2,900 -0.02(-3.28%)
May 22, 2018 0.5900 0.6100 0.5900 0.6100 34,851 +0.04(+7.02%)
May 18, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
May 17, 2018 0.5800 0.6000 0.5800 0.5800 18,600 +0.00(+0.00%)
May 16, 2018 0.5800 0.5900 0.5800 0.5800 23,400 +0.00(+0.00%)
May 15, 2018 0.6100 0.6100 0.5800 0.5800 13,000 -0.04(-6.45%)
May 14, 2018 0.5700 0.6200 0.5700 0.6200 75,500 +0.04(+6.90%)
May 11, 2018 0.5900 0.6200 0.5700 0.5800 85,889 -0.04(-6.45%)
May 10, 2018 0.6200 0.6200 0.5900 0.6200 16,270 +0.00(+0.00%)
May 09, 2018 0.6100 0.6200 0.6100 0.6200 23,100 +0.00(+0.00%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 5,500 +0.03(+5.08%)
May 07, 2018 0.6200 0.6200 0.5800 0.5900 43,991 -0.01(-1.67%)
May 04, 2018 0.6000 0.6000 0.6000 0.6000 34,575 -0.01(-1.64%)
May 03, 2018 0.6100 0.6200 0.6100 0.6100 13,070 -0.02(-3.17%)
May 02, 2018 0.6400 0.6400 0.6100 0.6300 14,655 +0.01(+1.61%)
May 01, 2018 0.6200 0.6200 0.6200 0.6200 6,000 +0.00(+0.00%)
Apr 30, 2018 0.6400 0.6400 0.5900 0.6200 15,011 -0.03(-4.62%)
Apr 27, 2018 0.6400 0.6500 0.6400 0.6500 4,550 +0.02(+3.17%)
Apr 26, 2018 0.6400 0.6400 0.6200 0.6300 22,470 +0.00(+0.00%)
Apr 25, 2018 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+1.61%)
Apr 24, 2018 0.6400 0.6400 0.6200 0.6200 29,560 +0.00(+0.00%)
Apr 23, 2018 0.6200 0.6200 0.6200 0.6200 6,500 +0.00(+0.00%)
Apr 20, 2018 0.6200 0.6400 0.6200 0.6200 18,728 +0.00(+0.00%)
Apr 19, 2018 0.6200 0.6200 0.6200 0.6200 6,440 +0.01(+1.64%)
Apr 18, 2018 0.6100 0.6200 0.6000 0.6100 7,978 -0.01(-1.61%)
Apr 17, 2018 0.6100 0.6300 0.6100 0.6200 13,600 -0.03(-4.62%)
Apr 16, 2018 0.5900 0.6500 0.5800 0.6500 67,997 +0.06(+10.17%)
Apr 13, 2018 0.5800 0.5900 0.5800 0.5900 3,000 +0.01(+1.72%)
Apr 12, 2018 0.5900 0.5900 0.5700 0.5800 37,000 +0.01(+1.75%)
Apr 11, 2018 0.5800 0.6000 0.5700 0.5700 33,800 -0.03(-5.00%)
Apr 10, 2018 0.5600 0.6000 0.5600 0.6000 32,940 +0.04(+7.14%)
Apr 09, 2018 0.5800 0.5800 0.5600 0.5600 76,424 -0.04(-6.67%)
Apr 06, 2018 0.6000 0.6100 0.6000 0.6000 23,350 +0.00(+0.00%)
Apr 05, 2018 0.6600 0.6600 0.6000 0.6000 79,909 +0.00(+0.00%)
Apr 04, 2018 0.5800 0.6000 0.5800 0.6000 68,828 +0.01(+1.69%)
Apr 03, 2018 0.6200 0.6200 0.5200 0.5900 384,432 -0.04(-6.35%)
Apr 02, 2018 0.6200 0.6500 0.6000 0.6300 34,800 +0.00(+0.00%)
Mar 29, 2018 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Mar 28, 2018 0.6600 0.6600 0.6400 0.6600 42,757 +0.00(+0.00%)
Mar 27, 2018 0.7000 0.7000 0.6600 0.6600 38,200 -0.04(-5.71%)
Mar 26, 2018 0.7100 0.7100 0.6800 0.7000 14,955 +0.00(+0.00%)
Mar 23, 2018 0.7000 0.7100 0.7000 0.7000 15,400 +0.00(+0.00%)
Mar 22, 2018 0.7000 0.7000 0.7000 0.7000 6,100 -0.01(-1.41%)
Mar 21, 2018 0.6600 0.7100 0.6500 0.7100 37,550 +0.06(+9.23%)
Mar 20, 2018 0.6600 0.7100 0.6500 0.6500 65,107 -0.03(-4.41%)
Mar 19, 2018 0.7100 0.7100 0.6400 0.6800 68,210 -0.02(-2.86%)
Mar 16, 2018 0.6900 0.7000 0.6900 0.7000 8,700 -0.01(-1.41%)
Mar 15, 2018 0.7100 0.7100 0.7100 0.7100 11,350 +0.00(+0.00%)
Mar 14, 2018 0.7100 0.7100 0.6900 0.7100 41,500 +0.00(+0.00%)
Mar 13, 2018 0.6800 0.7100 0.6800 0.7100 25,185 +0.03(+4.41%)
Mar 12, 2018 0.6800 0.6800 0.6800 0.6800 10,200 +0.00(+0.00%)
Mar 09, 2018 0.6800 0.7000 0.6700 0.6800 41,500 +0.00(+0.00%)
Mar 07, 2018 0.6800 0.6800 0.6800 150 +0.00(+0.00%)
Mar 06, 2018 0.7200 0.7200 0.6700 0.6800 44,000 -0.04(-5.56%)
Mar 05, 2018 0.6700 0.7200 0.6700 0.7200 12,400 +0.05(+7.46%)
Mar 02, 2018 0.6900 0.6900 0.6400 0.6700 135,655 +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.