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 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Feb 27, 2015 0.5000 0.5000 0.5000 0.5000 52,000 +0.01(+2.04%)
Feb 26, 2015 0.5000 0.5200 0.4900 0.4900 23,000 -0.01(-2.00%)
Feb 25, 2015 0.4900 0.5100 0.4900 0.5000 203,200 +0.02(+4.17%)
Feb 24, 2015 0.4800 0.4800 0.4800 0.4800 15,334 -0.02(-4.00%)
Feb 23, 2015 0.4700 0.5000 0.4600 0.5000 137,600 +0.01(+2.04%)
Feb 20, 2015 0.4800 0.5200 0.4800 0.4900 26,550 -0.01(-2.00%)
Feb 19, 2015 0.5200 0.5200 0.5000 0.5000 36,200 -0.01(-1.96%)
Feb 18, 2015 0.5000 0.5100 0.4950 0.5100 115,199 +0.02(+4.08%)
Feb 17, 2015 0.5000 0.5100 0.4900 0.4900 24,500 -0.03(-5.77%)
Feb 13, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 12, 2015 0.5000 0.5000 0.4950 0.5000 20,860 -0.01(-1.96%)
Feb 11, 2015 0.5000 0.5100 0.5000 0.5100 66,750 -0.03(-5.56%)
Feb 10, 2015 0.5100 0.5400 0.5100 0.5400 5,520 +0.04(+8.00%)
Feb 09, 2015 0.5300 0.5300 0.4900 0.5000 23,300 -0.01(-1.96%)
Feb 06, 2015 0.5100 0.5200 0.4900 0.5100 124,894 +0.00(+0.00%)
Feb 05, 2015 0.5300 0.5300 0.5100 0.5100 34,224 +0.00(+0.00%)
Feb 04, 2015 0.6000 0.6000 0.5100 0.5100 399,674 -0.09(-15.00%)
Feb 03, 2015 0.6000 0.6000 0.5700 0.6000 8,247 +0.00(+0.00%)
Feb 02, 2015 0.5700 0.6000 0.5700 0.6000 4,200 +0.00(+0.00%)
Jan 30, 2015 0.5700 0.6000 0.5700 0.6000 5,000 +0.04(+7.14%)
Jan 29, 2015 0.6000 0.6000 0.5600 0.5600 10,900 -0.04(-6.67%)
Jan 28, 2015 0.5900 0.6000 0.5500 0.6000 20,500 +0.01(+1.69%)
Jan 27, 2015 0.5900 0.5900 0.5900 0.5900 3,168 +0.01(+1.72%)
Jan 26, 2015 0.5800 0.5800 0.5600 0.5800 6,300 +0.02(+3.57%)
Jan 23, 2015 0.6000 0.6000 0.5600 0.5600 42,236 -0.03(-5.08%)
Jan 22, 2015 0.6000 0.6000 0.5900 0.5900 6,770 -0.01(-1.67%)
Jan 21, 2015 0.6100 0.6100 0.6000 0.6000 42,750 -0.01(-1.64%)
Jan 20, 2015 0.6000 0.6100 0.5900 0.6100 43,600 +0.00(+0.00%)
Jan 19, 2015 0.6100 0.6100 0.6000 0.6100 22,500 +0.00(+0.00%)
Jan 16, 2015 0.5700 0.6100 0.5700 0.6100 19,620 +0.00(+0.00%)
Jan 15, 2015 0.5800 0.6100 0.5500 0.6100 18,837 +0.09(+17.31%)
Jan 14, 2015 0.6000 0.6000 0.5200 0.5200 140,230 -0.09(-14.75%)
Jan 13, 2015 0.6000 0.6100 0.5800 0.6100 60,665 +0.00(+0.00%)
Jan 12, 2015 0.6100 0.6100 0.5900 0.6100 43,900 +0.00(+0.00%)
Jan 09, 2015 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jan 08, 2015 0.6000 0.6100 0.6000 0.6100 8,100 +0.02(+3.39%)
Jan 07, 2015 0.6100 0.6100 0.5900 0.5900 25,217 -0.03(-4.84%)
Jan 06, 2015 0.6300 0.6400 0.6000 0.6200 109,700 -0.01(-1.59%)
Jan 05, 2015 0.6500 0.6700 0.6300 0.6300 87,610 -0.01(-1.56%)
Jan 02, 2015 0.6600 0.6700 0.6300 0.6400 16,600 -0.03(-4.48%)
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%)
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.