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

Atico Mining Corp (TSV: ATY )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 0.7500 0.7500 0.7500 0.7500 21,950 +0.00(+0.00%)
Mar 28, 2014 0.7600 0.7600 0.7400 0.7500 93,317 -0.02(-2.60%)
Mar 27, 2014 0.7800 0.7800 0.7400 0.7700 66,497 -0.01(-1.28%)
Mar 26, 2014 0.7800 0.7800 0.7800 0.7800 74,050 +0.00(+0.00%)
Mar 25, 2014 0.8000 0.8000 0.7500 0.7800 209,948 +0.00(+0.00%)
Mar 24, 2014 0.8100 0.8100 0.7800 0.7800 82,959 -0.05(-6.02%)
Mar 21, 2014 0.8600 0.8700 0.8300 0.8300 32,184 -0.04(-4.60%)
Mar 20, 2014 0.8800 0.8800 0.8600 0.8700 52,850 -0.02(-2.25%)
Mar 19, 2014 0.8800 0.8900 0.8600 0.8900 36,000 +0.00(+0.00%)
Mar 18, 2014 0.8600 0.8900 0.8600 0.8900 32,820 +0.01(+1.14%)
Mar 17, 2014 0.8900 0.8900 0.8500 0.8800 54,870 +0.01(+1.15%)
Mar 14, 2014 0.8400 0.8900 0.8400 0.8700 128,567 +0.04(+4.82%)
Mar 13, 2014 0.8300 0.8300 0.8100 0.8300 57,812 +0.01(+1.22%)
Mar 12, 2014 0.7900 0.8200 0.7700 0.8200 410,161 +0.03(+3.80%)
Mar 11, 2014 0.8000 0.8000 0.7700 0.7900 69,944 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8000 0.7800 0.7900 46,411 -0.01(-1.25%)
Mar 07, 2014 0.8000 0.8000 0.7800 0.8000 94,730 +0.00(+0.00%)
Mar 06, 2014 0.8000 0.8000 0.7700 0.8000 74,507 +0.02(+2.56%)
Mar 05, 2014 0.7900 0.7900 0.7700 0.7800 56,943 +0.00(+0.00%)
Mar 04, 2014 0.7900 0.7900 0.7800 0.7800 54,287 +0.00(+0.00%)
Mar 03, 2014 0.7900 0.8000 0.7600 0.7800 525,515 +0.02(+2.63%)
Feb 28, 2014 0.7800 0.7800 0.7400 0.7600 92,375 -0.02(-2.56%)
Feb 27, 2014 0.7900 0.7900 0.7700 0.7800 67,570 -0.01(-1.27%)
Feb 26, 2014 0.7800 0.7900 0.7600 0.7900 186,664 +0.00(+0.00%)
Feb 25, 2014 0.7800 0.8000 0.7600 0.7900 170,780 +0.01(+1.28%)
Feb 24, 2014 0.8000 0.8100 0.7700 0.7800 54,735 -0.02(-2.50%)
Feb 21, 2014 0.8000 0.8000 0.7900 0.8000 80,989 +0.01(+1.27%)
Feb 20, 2014 0.7900 0.7900 0.7600 0.7900 112,204 +0.00(+0.00%)
Feb 19, 2014 0.7800 0.8100 0.7800 0.7900 119,831 +0.01(+1.28%)
Feb 18, 2014 0.7900 0.7900 0.7600 0.7800 139,668 +0.01(+1.30%)
Feb 14, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Feb 13, 2014 0.8000 0.8000 0.7900 0.8000 131,625 +0.00(+0.00%)
Feb 12, 2014 0.8400 0.8400 0.7800 0.8000 121,828 -0.02(-2.44%)
Feb 11, 2014 0.8000 0.8200 0.7800 0.8200 268,315 +0.03(+3.80%)
Feb 10, 2014 0.7600 0.8000 0.7500 0.7900 140,758 +0.04(+5.33%)
Feb 07, 2014 0.6900 0.7800 0.6900 0.7500 82,453 +0.09(+13.64%)
Feb 06, 2014 0.6300 0.6600 0.6300 0.6600 259,860 +0.05(+8.20%)
Feb 05, 2014 0.6100 0.6100 0.6000 0.6100 0 +0.00(+0.00%)
Feb 04, 2014 0.6100 0.6100 0.6100 0.6100 9,000 +0.01(+1.67%)
Feb 03, 2014 0.6100 0.6100 0.5800 0.6000 41,749 -0.01(-1.64%)
Jan 31, 2014 0.6000 0.6100 0.5800 0.6100 155,556 +0.01(+1.67%)
Jan 30, 2014 0.6100 0.6100 0.6000 0.6000 27,812 -0.01(-1.64%)
Jan 29, 2014 0.5900 0.6100 0.5800 0.6100 557,760 +0.02(+3.39%)
Jan 28, 2014 0.6000 0.6000 0.5900 0.5900 40,520 -0.01(-1.67%)
Jan 27, 2014 0.6000 0.6100 0.5900 0.6000 56,600 -0.01(-1.64%)
Jan 24, 2014 0.6200 0.6200 0.6000 0.6100 57,600 +0.00(+0.00%)
Jan 23, 2014 0.6000 0.6200 0.6000 0.6100 301,044 +0.01(+1.67%)
Jan 22, 2014 0.6100 0.6200 0.5800 0.6000 398,622 +0.00(+0.00%)
Jan 21, 2014 0.6100 0.6200 0.6000 0.6000 1,296,412 +0.01(+1.69%)
Jan 20, 2014 0.5900 0.5900 0.5900 0.5900 9,300 -0.02(-3.28%)
Jan 17, 2014 0.6000 0.6200 0.6000 0.6100 45,220 +0.01(+1.67%)
Jan 16, 2014 0.6200 0.6200 0.6000 0.6000 2,500 -0.02(-3.23%)
Jan 15, 2014 0.6200 0.6200 0.6100 0.6200 35,796 +0.01(+1.64%)
Jan 14, 2014 0.6100 0.6100 0.6100 0.6100 71,700 +0.01(+1.67%)
Jan 13, 2014 0.5800 0.6000 0.5800 0.6000 1,332,928 +0.02(+3.45%)
Jan 10, 2014 0.5800 0.5800 0.5600 0.5800 24,144 -0.02(-3.33%)
Jan 09, 2014 0.6000 0.6000 0.5800 0.6000 6,598 +0.00(+0.00%)
Jan 08, 2014 0.6000 0.6000 0.5900 0.6000 26,100 +0.00(+0.00%)
Jan 07, 2014 0.6000 0.6000 0.6000 0.6000 7,500 -0.01(-1.64%)
Jan 06, 2014 0.6000 0.6100 0.6000 0.6100 4,700 +0.01(+1.67%)
Jan 03, 2014 0.5800 0.6000 0.5800 0.6000 1,975 -0.02(-3.23%)
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.