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 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.7100 0.7200 0.7000 0.7200 112,700 +0.00(+0.00%)
Apr 29, 2021 0.7300 0.7300 0.7100 0.7200 134,482 -0.01(-1.37%)
Apr 28, 2021 0.6900 0.7300 0.6700 0.7300 200,331 +0.06(+8.96%)
Apr 27, 2021 0.6600 0.6700 0.6500 0.6700 54,714 +0.00(+0.00%)
Apr 26, 2021 0.6600 0.6700 0.6500 0.6700 54,327 +0.03(+4.69%)
Apr 23, 2021 0.6500 0.6500 0.6100 0.6400 82,861 -0.01(-1.54%)
Apr 22, 2021 0.6800 0.6900 0.6400 0.6500 171,233 -0.01(-1.52%)
Apr 21, 2021 0.6600 0.6700 0.6300 0.6600 117,059 +0.01(+1.54%)
Apr 20, 2021 0.6100 0.6500 0.6000 0.6500 298,682 +0.03(+4.84%)
Apr 19, 2021 0.6100 0.6200 0.6000 0.6200 275,335 +0.01(+1.64%)
Apr 16, 2021 0.6000 0.6100 0.5900 0.6100 100,100 +0.03(+5.17%)
Apr 15, 2021 0.5600 0.6000 0.5600 0.5800 130,968 +0.02(+3.57%)
Apr 14, 2021 0.5500 0.5700 0.5500 0.5600 99,245 +0.01(+1.82%)
Apr 13, 2021 0.5600 0.5600 0.5500 0.5500 47,800 +0.00(+0.00%)
Apr 12, 2021 0.5700 0.5700 0.5500 0.5500 53,052 -0.02(-3.51%)
Apr 09, 2021 0.5800 0.5800 0.5600 0.5700 165,827 -0.02(-3.39%)
Apr 08, 2021 0.5900 0.6000 0.5900 0.5900 34,770 +0.00(+0.00%)
Apr 07, 2021 0.5900 0.5900 0.5600 0.5900 315,504 +0.00(+0.00%)
Apr 06, 2021 0.6100 0.6100 0.5900 0.5900 31,605 -0.01(-1.67%)
Apr 05, 2021 0.5900 0.6100 0.5800 0.6000 143,043 +0.01(+1.69%)
Apr 01, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
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%)
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.