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, 2017 0.8400 0.8400 0.8100 0.8300 54,182 +0.00(+0.00%)
Mar 30, 2017 0.8500 0.8600 0.8300 0.8300 35,861 -0.03(-3.49%)
Mar 29, 2017 0.8500 0.8600 0.8300 0.8600 21,160 +0.02(+2.38%)
Mar 28, 2017 0.8000 0.8500 0.8000 0.8400 30,548 +0.03(+3.70%)
Mar 27, 2017 0.8300 0.8300 0.8000 0.8100 61,406 -0.04(-4.71%)
Mar 24, 2017 0.8500 0.8500 0.8500 0.8500 27,960 -0.02(-2.30%)
Mar 23, 2017 0.8500 0.8700 0.8300 0.8700 66,675 +0.02(+2.35%)
Mar 22, 2017 0.8800 0.8800 0.8300 0.8500 103,108 -0.01(-1.16%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8600 30,257 -0.01(-1.15%)
Mar 20, 2017 0.8400 0.8800 0.8400 0.8700 93,650 +0.03(+3.57%)
Mar 17, 2017 0.8800 0.8800 0.8400 0.8400 18,100 -0.03(-3.45%)
Mar 16, 2017 0.8400 0.8700 0.8400 0.8700 22,570 +0.03(+3.57%)
Mar 15, 2017 0.8300 0.8500 0.8000 0.8400 19,413 +0.01(+1.20%)
Mar 14, 2017 0.8100 0.8300 0.8000 0.8300 39,800 +0.03(+3.75%)
Mar 13, 2017 0.7700 0.8700 0.7700 0.8000 66,320 +0.05(+6.67%)
Mar 10, 2017 0.7300 0.7700 0.7300 0.7500 78,482 +0.01(+1.35%)
Mar 09, 2017 0.7300 0.7400 0.7100 0.7400 108,153 -0.01(-1.33%)
Mar 08, 2017 0.7700 0.7700 0.7000 0.7500 132,549 -0.01(-1.32%)
Mar 07, 2017 0.8700 0.8900 0.7600 0.7600 157,487 -0.06(-7.32%)
Mar 06, 2017 0.8200 0.8700 0.8100 0.8200 77,147 -0.01(-1.20%)
Mar 03, 2017 0.8400 0.8500 0.8100 0.8300 110,575 -0.01(-1.19%)
Mar 02, 2017 0.9000 0.9000 0.8400 0.8400 43,317 -0.02(-2.33%)
Mar 01, 2017 0.8500 0.8900 0.8300 0.8600 87,669 +0.00(+0.00%)
Feb 28, 2017 0.8300 0.8800 0.8000 0.8600 259,596 +0.03(+3.61%)
Feb 27, 2017 0.8800 0.8800 0.8300 0.8300 146,832 -0.05(-5.68%)
Feb 24, 2017 0.9100 0.9300 0.8800 0.8800 67,326 -0.03(-3.30%)
Feb 23, 2017 0.9100 0.9200 0.8900 0.9100 63,140 +0.01(+1.11%)
Feb 22, 2017 0.9100 0.9300 0.8900 0.9000 42,722 -0.01(-1.10%)
Feb 21, 2017 0.9400 0.9400 0.9100 0.9100 96,236 -0.01(-1.09%)
Feb 17, 2017 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Feb 16, 2017 0.9300 0.9400 0.9200 0.9400 33,500 +0.01(+1.08%)
Feb 15, 2017 0.9000 0.9400 0.9000 0.9300 112,150 +0.05(+5.68%)
Feb 14, 2017 0.9500 0.9500 0.8800 0.8800 127,958 -0.07(-7.37%)
Feb 13, 2017 0.8900 0.9500 0.8900 0.9500 189,251 +0.05(+5.56%)
Feb 10, 2017 0.8600 0.9000 0.8600 0.9000 136,650 +0.06(+7.14%)
Feb 09, 2017 0.8800 0.8800 0.8400 0.8400 59,482 -0.03(-3.45%)
Feb 08, 2017 0.8700 0.8700 0.8500 0.8700 93,425 +0.02(+2.35%)
Feb 07, 2017 0.8800 0.9000 0.8500 0.8500 105,391 -0.03(-3.41%)
Feb 06, 2017 0.8800 0.9000 0.8500 0.8800 153,414 +0.01(+1.15%)
Feb 03, 2017 0.8900 0.8900 0.8700 0.8700 46,980 -0.02(-2.25%)
Feb 02, 2017 0.9000 0.9100 0.8700 0.8900 73,664 -0.01(-1.11%)
Feb 01, 2017 0.9300 0.9300 0.8700 0.9000 112,935 +0.00(+0.00%)
Jan 31, 2017 0.9400 0.9400 0.8900 0.9000 144,369 -0.04(-4.26%)
Jan 30, 2017 0.9400 0.9500 0.9100 0.9400 255,996 +0.01(+1.08%)
Jan 27, 2017 0.9000 0.9400 0.9000 0.9300 272,660 +0.05(+5.68%)
Jan 26, 2017 0.8800 0.9100 0.8600 0.8800 19,389 +0.03(+3.53%)
Jan 25, 2017 0.9100 0.9100 0.8500 0.8500 65,843 -0.07(-7.61%)
Jan 24, 2017 0.9100 0.9200 0.8800 0.9200 118,366 +0.02(+2.22%)
Jan 23, 2017 0.9200 0.9400 0.9000 0.9000 100,286 +0.00(+0.00%)
Jan 20, 2017 0.9100 0.9200 0.8700 0.9000 70,987 +0.02(+2.27%)
Jan 19, 2017 0.9500 0.9500 0.8800 0.8800 93,647 -0.09(-9.28%)
Jan 18, 2017 0.9500 0.9700 0.9200 0.9700 86,192 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9700 0.9000 0.9700 147,452 +0.10(+11.49%)
Jan 16, 2017 0.9100 0.9100 0.8700 0.8700 16,620 -0.06(-6.45%)
Jan 13, 2017 0.9000 0.9300 0.8500 0.9300 31,614 +0.03(+3.33%)
Jan 12, 2017 0.9400 0.9400 0.8800 0.9000 112,807 -0.03(-3.23%)
Jan 11, 2017 0.9500 0.9700 0.9000 0.9300 56,600 +0.00(+0.00%)
Jan 10, 2017 0.9300 0.9500 0.9000 0.9300 56,590 +0.00(+0.00%)
Jan 09, 2017 0.9700 0.9700 0.9200 0.9300 59,800 -0.05(-5.10%)
Jan 06, 2017 0.9300 0.9800 0.9000 0.9800 74,494 +0.07(+7.69%)
Jan 05, 2017 0.9500 0.9600 0.9100 0.9100 111,776 -0.04(-4.21%)
Jan 04, 2017 0.9800 0.9800 0.9200 0.9500 45,890 -0.04(-4.04%)
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.