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

Atico Mining Corp (TSV: ATY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Aug 31, 2022 0.2850 0.2850 0.2750 0.2750 9,000 -0.01(-1.79%)
Aug 30, 2022 0.2600 0.2850 0.2350 0.2800 60,600 +0.04(+14.29%)
Aug 29, 2022 0.2650 0.2650 0.2450 0.2450 1,500 +0.01(+2.08%)
Aug 26, 2022 0.2450 0.2450 0.2400 0.2400 11,350 -0.01(-4.00%)
Aug 25, 2022 0.2450 0.2500 0.2450 0.2500 7,500 +0.00(+0.00%)
Aug 24, 2022 0.2500 0.2500 0.2500 0.2500 1,300 +0.00(+0.00%)
Aug 23, 2022 0.2600 0.2600 0.2500 0.2500 7,970 +0.00(+0.00%)
Aug 22, 2022 0.2650 0.2650 0.2500 0.2500 26,800 +0.00(+0.00%)
Aug 19, 2022 0.2450 0.2500 0.2400 0.2500 105,580 +0.00(+0.00%)
Aug 18, 2022 0.2450 0.2500 0.2450 0.2500 9,481 -0.01(-1.96%)
Aug 17, 2022 0.2550 0.2550 0.2550 0.2550 13,500 +0.00(+0.00%)
Aug 16, 2022 0.2550 0.2550 0.2550 0.2550 5,001 +0.00(+0.00%)
Aug 15, 2022 0.2500 0.2550 0.2500 0.2550 80,000 +0.01(+4.08%)
Aug 12, 2022 0.2450 0.2500 0.2400 0.2450 73,310 -0.01(-2.00%)
Aug 11, 2022 0.2600 0.2650 0.2500 0.2500 22,620 -0.02(-5.66%)
Aug 10, 2022 0.2700 0.2700 0.2500 0.2650 91,308 -0.01(-1.85%)
Aug 08, 2022 0.2700 100 -0.01(-1.82%)
Aug 05, 2022 0.2750 0.2750 0.2700 0.2750 10,911 +0.00(+0.00%)
Aug 04, 2022 0.2900 0.2900 0.2750 0.2750 4,516 -0.02(-8.33%)
Aug 03, 2022 0.2750 0.3000 0.2750 0.3000 167,750 +0.02(+7.14%)
Aug 02, 2022 0.2850 0.2850 0.2750 0.2800 26,000 +0.01(+3.70%)
Jul 29, 2022 0.2700 0 +0.00(+0.00%)
Jul 28, 2022 0.2700 0.2750 0.2700 0.2700 12,511 +0.01(+1.89%)
Jul 27, 2022 0.2650 0.2650 0.2650 0.2650 3,300 +0.03(+12.77%)
Jul 26, 2022 0.2650 0.2650 0.2350 0.2350 31,300 -0.03(-11.32%)
Jul 25, 2022 0.2750 0.2750 0.2650 0.2650 12,005 +0.01(+1.92%)
Jul 22, 2022 0.2900 0.2900 0.2300 0.2600 79,827 -0.03(-10.34%)
Jul 21, 2022 0.2850 0.2900 0.2850 0.2900 11,161 +0.00(+0.00%)
Jul 20, 2022 0.3050 0.3050 0.2900 0.2900 20,000 -0.03(-9.38%)
Jul 19, 2022 0.3100 0.3250 0.3100 0.3200 23,000 +0.03(+10.34%)
Jul 18, 2022 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Jul 15, 2022 0.2900 0.3400 0.2850 0.3000 44,504 +0.02(+5.26%)
Jul 14, 2022 0.3050 0.3050 0.2850 0.2850 62,744 -0.03(-9.52%)
Jul 13, 2022 0.3350 0.3350 0.3150 0.3150 17,000 +0.01(+1.61%)
Jul 12, 2022 0.3250 0.3250 0.3100 0.3100 8,699 -0.03(-7.46%)
Jul 11, 2022 0.3200 0.3500 0.3200 0.3350 25,504 +0.02(+4.69%)
Jul 08, 2022 0.3000 0.3200 0.3000 0.3200 7,000 +0.02(+6.67%)
Jul 07, 2022 0.3000 0.3100 0.3000 0.3000 6,500 +0.01(+3.45%)
Jul 06, 2022 0.2950 0.2950 0.2900 0.2900 14,000 -0.02(-6.45%)
Jul 05, 2022 0.3050 0.3100 0.3050 0.3100 25,000 -0.01(-3.13%)
Jul 04, 2022 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Jun 30, 2022 0.3300 0 -0.02(-7.04%)
Jun 29, 2022 0.2900 0.3700 0.2900 0.3550 161,759 +0.07(+26.79%)
Jun 28, 2022 0.2700 0.2800 0.2700 0.2800 10,493 +0.00(+0.00%)
Jun 27, 2022 0.2750 0.2800 0.2700 0.2800 14,659 +0.01(+3.70%)
Jun 24, 2022 0.2750 0.2800 0.2650 0.2700 50,939 -0.01(-3.57%)
Jun 23, 2022 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Jun 22, 2022 0.3000 0.3000 0.2800 0.2800 102,900 -0.03(-9.68%)
Jun 21, 2022 0.3050 0.3100 0.3050 0.3100 74,111 +0.00(+0.00%)
Jun 20, 2022 0.3250 0.3250 0.3100 0.3100 63,002 -0.02(-6.06%)
Jun 17, 2022 0.3300 0.3300 0.3300 0.3300 44,860 +0.00(+0.00%)
Jun 16, 2022 0.3350 0.3350 0.3300 0.3300 10,520 -0.02(-5.71%)
Jun 15, 2022 0.3450 0.3500 0.3450 0.3500 7,000 +0.01(+4.48%)
Jun 14, 2022 0.3350 0.3350 0.3300 0.3350 10,500 +0.00(+0.00%)
Jun 13, 2022 0.3500 0.3550 0.3350 0.3350 24,247 -0.02(-5.63%)
Jun 10, 2022 0.3700 0.3700 0.3550 0.3550 4,350 +0.00(+0.00%)
Jun 09, 2022 0.3650 0.3650 0.3550 0.3550 26,550 -0.01(-1.39%)
Jun 08, 2022 0.3550 0.3700 0.3550 0.3600 35,780 -0.01(-2.70%)
Jun 07, 2022 0.3750 0.3750 0.3700 0.3700 11,000 +0.01(+1.37%)
Jun 06, 2022 0.3700 0.3700 0.3650 0.3650 5,212 -0.01(-1.35%)
Jun 03, 2022 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.33%)
Jun 02, 2022 0.3450 0.3750 0.3450 0.3750 13,000 +0.02(+4.17%)
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.