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 (%)
Nov 29, 2013 0.6000 0.6000 0.5900 0.5900 17,350 +0.02(+3.51%)
Nov 27, 2013 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Nov 26, 2013 0.5800 0.5900 0.5800 0.5800 17,000 +0.00(+0.00%)
Nov 25, 2013 0.5800 0.5800 0.5600 0.5800 14,500 +0.00(+0.00%)
Nov 22, 2013 0.5600 0.5900 0.5600 0.5800 9,000 -0.01(-1.69%)
Nov 21, 2013 0.5700 0.5900 0.5700 0.5900 1,300 +0.04(+7.27%)
Nov 20, 2013 0.5800 0.6000 0.5500 0.5500 32,475 -0.02(-3.51%)
Nov 19, 2013 0.6000 0.6300 0.5700 0.5700 78,900 -0.02(-3.39%)
Nov 18, 2013 0.6500 0.6500 0.5700 0.5900 55,350 -0.07(-10.61%)
Nov 15, 2013 0.6000 0.7000 0.6000 0.6600 83,100 +0.11(+20.00%)
Nov 14, 2013 0.5600 0.5900 0.5500 0.5500 42,182 +0.03(+5.77%)
Nov 12, 2013 0.5200 0.5300 0.5200 0.5200 55,475 +0.00(+0.00%)
Nov 11, 2013 0.5300 0.5500 0.5200 0.5200 153,350 -0.01(-1.89%)
Nov 08, 2013 0.5100 0.5300 0.5000 0.5300 243,815 +0.04(+8.16%)
Nov 07, 2013 0.4900 0.4900 0.4900 0.4900 5,050 +0.01(+1.03%)
Nov 06, 2013 0.4850 0.4850 0.4850 0.4850 1,000 +0.00(+0.00%)
Nov 05, 2013 0.4850 0.4850 0.4850 0.4850 2,000 -0.01(-1.02%)
Nov 04, 2013 0.4750 0.4900 0.4750 0.4900 9,000 -0.02(-3.92%)
Nov 01, 2013 0.4900 0.5100 0.4900 0.5100 2,500 -0.01(-1.92%)
Oct 31, 2013 0.5000 0.5200 0.5000 0.5200 5,200 +0.02(+4.00%)
Oct 30, 2013 0.5000 0.5000 0.5000 0.5000 10,000 -0.01(-1.96%)
Oct 29, 2013 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Oct 28, 2013 0.5000 0.5100 0.4950 0.5100 24,000 +0.01(+2.00%)
Oct 25, 2013 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Oct 24, 2013 0.4600 0.5000 0.4600 0.5000 8,000 +0.04(+8.70%)
Oct 23, 2013 0.4650 0.4800 0.4500 0.4600 10,500 -0.03(-6.12%)
Oct 22, 2013 0.4600 0.4900 0.4600 0.4900 12,500 +0.01(+2.08%)
Oct 21, 2013 0.4800 0.4800 0.4800 0.4800 5,000 -0.01(-2.04%)
Oct 18, 2013 0.4550 0.4900 0.4500 0.4900 56,400 -0.01(-2.00%)
Oct 17, 2013 0.4600 0.5000 0.4500 0.5000 33,100 +0.02(+4.17%)
Oct 16, 2013 0.4800 0.4800 0.4800 0.4800 1,000 +0.02(+4.35%)
Oct 15, 2013 0.4600 0.4600 0.4400 0.4600 18,500 -0.03(-6.12%)
Oct 11, 2013 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Oct 10, 2013 0.4650 0.4650 0.4500 0.4650 60,600 -0.02(-4.12%)
Oct 09, 2013 0.5000 0.5000 0.4600 0.4850 24,962 +0.01(+1.04%)
Oct 08, 2013 0.4800 0.4800 0.4800 0.4800 3,200 +0.01(+2.13%)
Oct 07, 2013 0.4950 0.5000 0.4700 0.4700 17,600 +0.01(+2.17%)
Oct 04, 2013 0.4950 0.4950 0.4600 0.4600 42,594 -0.04(-8.00%)
Oct 03, 2013 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+1.01%)
Oct 02, 2013 0.5100 0.5200 0.4950 0.4950 12,500 -0.02(-2.94%)
Sep 30, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 27, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Sep 26, 2013 0.5100 0.5100 0.4900 0.5100 23,800 +0.00(+0.00%)
Sep 25, 2013 0.5100 0.5100 0.5100 0.5100 25,360 +0.00(+0.00%)
Sep 24, 2013 0.5100 0.5100 0.5000 0.5100 14,320 +0.02(+4.08%)
Sep 23, 2013 0.5100 0.5100 0.4900 0.4900 7,000 -0.03(-5.77%)
Sep 20, 2013 0.5200 0.5200 0.5200 0.5200 576 +0.00(+0.00%)
Sep 19, 2013 0.5200 0.5300 0.5200 0.5200 70,000 +0.00(+0.00%)
Sep 17, 2013 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Sep 16, 2013 0.5200 0.5200 0.5100 0.5200 12,796 -0.01(-1.89%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5300 15,000 +0.00(+0.00%)
Sep 11, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 10, 2013 0.5300 0.5300 0.5100 0.5300 13,000 +0.00(+0.00%)
Sep 06, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 05, 2013 0.5300 0.5300 0.4850 0.5200 218,500 -0.01(-1.89%)
Sep 04, 2013 0.5300 0.5300 0.5300 0.5300 18,000 +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.