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

Atico Mining Corp (TSV: ATY )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 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 (%)
Sep 30, 2015 0.3600 0.3600 0.3600 0.3600 20,500 +0.01(+2.86%)
Sep 29, 2015 0.3700 0.3700 0.3500 0.3500 16,500 -0.02(-5.41%)
Sep 28, 2015 0.3600 0.3700 0.3250 0.3700 91,197 +0.00(+0.00%)
Sep 25, 2015 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Sep 24, 2015 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Sep 23, 2015 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Sep 22, 2015 0.3700 0.3700 0.3500 0.3700 39,350 +0.00(+0.00%)
Sep 21, 2015 0.3750 0.3750 0.3650 0.3700 21,100 -0.01(-1.33%)
Sep 18, 2015 0.3800 0.3800 0.3700 0.3750 93,400 +0.02(+4.17%)
Sep 17, 2015 0.3650 0.3650 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 16, 2015 0.3600 0.3600 0.3600 0.3600 665,000 +0.00(+0.00%)
Sep 15, 2015 0.3650 0.3700 0.3600 0.3600 6,000 -0.02(-5.26%)
Sep 11, 2015 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 09, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Sep 08, 2015 0.3800 0.3800 0.3600 0.3800 20,000 +0.00(+0.00%)
Sep 04, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Sep 03, 2015 0.3650 0.3650 0.3650 0.3650 9,000 -0.01(-2.67%)
Sep 02, 2015 0.3700 0.3750 0.3500 0.3750 9,700 +0.01(+1.35%)
Sep 01, 2015 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Aug 31, 2015 0.3900 0.3900 0.3600 0.3600 39,900 -0.01(-2.70%)
Aug 28, 2015 0.3850 0.3900 0.3700 0.3700 139,250 +0.01(+1.37%)
Aug 27, 2015 0.3600 0.3650 0.3600 0.3650 6,625 -0.01(-1.35%)
Aug 26, 2015 0.3800 0.3800 0.3600 0.3700 31,702 -0.03(-6.33%)
Aug 25, 2015 0.3950 0.3950 0.3950 0.3950 9,500 -0.01(-1.25%)
Aug 24, 2015 0.4000 0.4000 0.3900 0.4000 25,300 +0.02(+3.90%)
Aug 21, 2015 0.3850 0.3900 0.3800 0.3850 22,000 -0.01(-1.28%)
Aug 20, 2015 0.3900 0.4000 0.3900 0.3900 119,000 +0.00(+0.00%)
Aug 19, 2015 0.4100 0.4100 0.3900 0.3900 56,000 -0.01(-2.50%)
Aug 18, 2015 0.4000 0.4000 0.4000 0.4000 75,500 -0.01(-2.44%)
Aug 17, 2015 0.4000 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Aug 14, 2015 0.4150 0.4150 0.3950 0.4000 25,800 +0.01(+2.56%)
Aug 13, 2015 0.4250 0.4250 0.3900 0.3900 11,800 -0.04(-9.30%)
Aug 12, 2015 0.4000 0.4300 0.3900 0.4300 84,000 +0.03(+7.50%)
Aug 11, 2015 0.4150 0.4150 0.3900 0.4000 69,150 -0.01(-1.23%)
Aug 10, 2015 0.4050 0.4250 0.4000 0.4050 109,700 +0.01(+1.25%)
Aug 07, 2015 0.4500 0.4500 0.3800 0.4000 111,500 -0.03(-6.98%)
Aug 06, 2015 0.4200 0.4300 0.4000 0.4300 188,802 -0.01(-2.27%)
Aug 05, 2015 0.4500 0.4500 0.4400 0.4400 4,000 -0.01(-2.22%)
Aug 04, 2015 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Jul 31, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 30, 2015 0.4600 0.4600 0.4600 0.4600 6,500 +0.02(+4.55%)
Jul 29, 2015 0.4400 0.4400 0.4400 0.4400 3,500 -0.02(-4.35%)
Jul 28, 2015 0.4700 0.4700 0.4600 0.4600 15,300 +0.02(+3.37%)
Jul 27, 2015 0.4550 0.4950 0.4450 0.4450 40,500 -0.01(-2.20%)
Jul 24, 2015 0.4500 0.4800 0.4500 0.4550 257,711 +0.04(+8.33%)
Jul 23, 2015 0.5000 0.5000 0.4200 0.4200 194,145 -0.05(-10.64%)
Jul 22, 2015 0.4850 0.5000 0.4500 0.4700 218,230 -0.02(-4.08%)
Jul 21, 2015 0.4850 0.5000 0.4850 0.4900 89,000 +0.00(+0.00%)
Jul 20, 2015 0.4900 0.4900 0.4800 0.4900 54,000 +0.00(+0.00%)
Jul 17, 2015 0.5000 0.5100 0.4900 0.4900 27,000 -0.06(-10.91%)
Jul 16, 2015 0.5000 0.5500 0.5000 0.5500 20,000 +0.05(+10.00%)
Jul 15, 2015 0.5000 0.5100 0.5000 0.5000 54,119 -0.02(-3.85%)
Jul 14, 2015 0.5600 0.5600 0.5200 0.5200 75,000 +0.00(+0.00%)
Jul 10, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 09, 2015 0.5100 0.5100 0.5000 0.5000 7,000 -0.02(-3.85%)
Jul 08, 2015 0.5300 0.6000 0.5200 0.5200 26,970 -0.01(-1.89%)
Jul 07, 2015 0.5300 0.5300 0.5300 0.5300 5,000 -0.02(-3.64%)
Jul 06, 2015 0.5700 0.5900 0.5500 0.5500 34,750 -0.02(-3.51%)
Jul 03, 2015 0.5600 0.5700 0.5600 0.5700 11,600 +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.