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, 2021 0.5800 0.6000 0.5700 0.5900 191,771 +0.04(+7.27%)
Mar 30, 2021 0.5500 0.5500 0.5400 0.5500 43,500 +0.00(+0.00%)
Mar 29, 2021 0.5700 0.5700 0.5500 0.5500 69,200 -0.02(-3.51%)
Mar 26, 2021 0.5800 0.5800 0.5700 0.5700 63,590 +0.03(+5.56%)
Mar 25, 2021 0.5500 0.5500 0.5300 0.5400 97,000 -0.01(-1.82%)
Mar 24, 2021 0.5700 0.5700 0.5500 0.5500 204,500 -0.03(-5.17%)
Mar 23, 2021 0.5900 0.5900 0.5700 0.5800 118,890 +0.00(+0.00%)
Mar 22, 2021 0.5800 0.5800 0.5800 0.5800 121,616 +0.00(+0.00%)
Mar 19, 2021 0.5900 0.6000 0.5800 0.5800 159,903 -0.01(-1.69%)
Mar 18, 2021 0.6000 0.6000 0.5900 0.5900 28,015 -0.03(-4.84%)
Mar 17, 2021 0.5900 0.6200 0.5800 0.6200 116,575 +0.02(+3.33%)
Mar 16, 2021 0.6100 0.6100 0.6000 0.6000 15,016 -0.01(-1.64%)
Mar 15, 2021 0.5900 0.6300 0.5800 0.6100 126,869 +0.02(+3.39%)
Mar 12, 2021 0.5900 0.5900 0.5800 0.5900 25,989 +0.00(+0.00%)
Mar 11, 2021 0.5700 0.6200 0.5600 0.5900 143,694 +0.03(+5.36%)
Mar 10, 2021 0.5900 0.5900 0.5600 0.5600 89,886 -0.01(-1.75%)
Mar 09, 2021 0.5700 0.5900 0.5700 0.5700 77,600 +0.01(+1.79%)
Mar 08, 2021 0.6000 0.6000 0.5600 0.5600 194,991 -0.01(-1.75%)
Mar 05, 2021 0.5700 0.5900 0.5600 0.5700 149,600 +0.00(+0.00%)
Mar 04, 2021 0.6300 0.6300 0.5700 0.5700 225,026 -0.04(-6.56%)
Mar 03, 2021 0.6200 0.6200 0.6000 0.6100 105,720 -0.04(-6.15%)
Mar 02, 2021 0.6300 0.6500 0.6300 0.6500 41,700 +0.03(+4.84%)
Mar 01, 2021 0.6400 0.6700 0.6200 0.6200 148,458 -0.02(-3.13%)
Feb 26, 2021 0.6200 0.6400 0.6200 0.6400 48,350 -0.02(-3.03%)
Feb 25, 2021 0.6800 0.6800 0.6400 0.6600 101,020 -0.02(-2.94%)
Feb 24, 2021 0.6600 0.6800 0.6500 0.6800 70,351 +0.02(+3.03%)
Feb 23, 2021 0.6500 0.6600 0.6000 0.6600 192,947 +0.01(+1.54%)
Feb 22, 2021 0.5900 0.6900 0.5900 0.6500 552,750 +0.06(+10.17%)
Feb 19, 2021 0.5300 0.6000 0.5300 0.5900 800,139 +0.08(+15.69%)
Feb 18, 2021 0.5100 0.5400 0.5100 0.5100 186,146 +0.00(+0.00%)
Feb 17, 2021 0.5500 0.5500 0.5000 0.5100 211,296 -0.03(-5.56%)
Feb 16, 2021 0.5200 0.5500 0.5200 0.5400 213,950 +0.03(+5.88%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Feb 11, 2021 0.5000 0.5000 0.4900 0.4950 57,859 +0.01(+1.02%)
Feb 10, 2021 0.5100 0.5200 0.4900 0.4900 132,490 -0.01(-1.01%)
Feb 09, 2021 0.5400 0.5400 0.4950 0.4950 39,750 -0.03(-4.81%)
Feb 08, 2021 0.5300 0.5400 0.5100 0.5200 31,190 +0.00(+0.00%)
Feb 05, 2021 0.4800 0.5400 0.4800 0.5200 286,200 +0.04(+8.33%)
Feb 04, 2021 0.5200 0.5200 0.4800 0.4800 161,551 -0.01(-2.04%)
Feb 03, 2021 0.5300 0.5300 0.4900 0.4900 57,008 -0.01(-2.00%)
Feb 02, 2021 0.4850 0.5000 0.4850 0.5000 19,793 +0.00(+0.00%)
Feb 01, 2021 0.4950 0.5100 0.4950 0.5000 97,451 +0.02(+4.17%)
Jan 29, 2021 0.4900 0.4900 0.4800 0.4800 5,338 -0.02(-4.00%)
Jan 28, 2021 0.4700 0.5300 0.4700 0.5000 79,080 +0.01(+2.04%)
Jan 27, 2021 0.4800 0.4900 0.4600 0.4900 92,705 +0.02(+3.16%)
Jan 26, 2021 0.5100 0.5200 0.4600 0.4750 265,295 -0.04(-6.86%)
Jan 25, 2021 0.5200 0.5200 0.5100 0.5100 100,607 -0.02(-3.77%)
Jan 22, 2021 0.5400 0.5400 0.5200 0.5300 53,776 -0.01(-1.85%)
Jan 21, 2021 0.5300 0.5500 0.5300 0.5400 112,875 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5400 0.5200 0.5400 327,809 +0.00(+0.00%)
Jan 19, 2021 0.5500 0.5500 0.5300 0.5400 36,700 +0.01(+1.89%)
Jan 18, 2021 0.5300 0.5300 0.5300 0.5300 14,051 +0.00(+0.00%)
Jan 15, 2021 0.5600 0.5600 0.5300 0.5300 99,002 -0.03(-5.36%)
Jan 14, 2021 0.5600 0.5700 0.5600 0.5600 38,510 +0.01(+1.82%)
Jan 13, 2021 0.5600 0.5600 0.5400 0.5500 26,500 -0.01(-1.79%)
Jan 12, 2021 0.5600 0.5800 0.5600 0.5600 118,765 +0.02(+3.70%)
Jan 11, 2021 0.5600 0.5600 0.5300 0.5400 96,911 -0.03(-5.26%)
Jan 08, 2021 0.5900 0.5900 0.5600 0.5700 53,186 -0.02(-3.39%)
Jan 07, 2021 0.5900 0.6000 0.5900 0.5900 84,622 +0.00(+0.00%)
Jan 06, 2021 0.5900 0.6000 0.5800 0.5900 169,364 +0.01(+1.72%)
Jan 05, 2021 0.5800 0.5800 0.5700 0.5800 198,250 +0.01(+1.75%)
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.