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

Atico Mining Corp (TSV: ATY )

0.2150 +0.0150 (+7.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 28, 2014 0.6700 0.6700 0.6700 0.6700 3,840 -0.02(-2.90%)
Nov 27, 2014 0.6900 0.6900 0.6900 0.6900 15,000 +0.00(+0.00%)
Nov 26, 2014 0.6800 0.6900 0.6800 0.6900 10,018 +0.00(+0.00%)
Nov 25, 2014 0.6900 0.6900 0.6900 0.6900 16,300 +0.00(+0.00%)
Nov 24, 2014 0.6600 0.6900 0.6600 0.6900 31,550 +0.00(+0.00%)
Nov 21, 2014 0.7000 0.7000 0.6800 0.6900 33,000 -0.01(-1.43%)
Nov 20, 2014 0.6500 0.7000 0.6500 0.7000 10,000 +0.01(+1.45%)
Nov 19, 2014 0.6600 0.6900 0.6400 0.6900 15,789 +0.04(+6.15%)
Nov 18, 2014 0.6400 0.6500 0.6300 0.6500 17,400 -0.01(-1.52%)
Nov 17, 2014 0.6800 0.6800 0.6300 0.6600 32,600 -0.02(-2.94%)
Nov 14, 2014 0.6500 0.7000 0.6500 0.6800 36,000 -0.02(-2.86%)
Nov 13, 2014 0.6900 0.7000 0.6500 0.7000 31,496 +0.01(+1.45%)
Nov 12, 2014 0.6600 0.7000 0.6600 0.6900 28,100 +0.02(+2.99%)
Nov 11, 2014 0.6100 0.6700 0.6000 0.6700 46,250 +0.07(+11.67%)
Nov 10, 2014 0.5900 0.6700 0.5900 0.6000 35,620 +0.00(+0.00%)
Nov 07, 2014 0.5600 0.6800 0.5500 0.6000 71,436 +0.06(+11.11%)
Nov 06, 2014 0.5200 0.5400 0.5200 0.5400 9,000 +0.01(+1.89%)
Nov 05, 2014 0.5100 0.5400 0.5100 0.5300 90,865 -0.02(-3.64%)
Nov 04, 2014 0.5500 0.5600 0.5500 0.5500 11,200 +0.00(+0.00%)
Nov 03, 2014 0.5500 0.5500 0.5500 0.5500 5,600 -0.01(-1.79%)
Oct 31, 2014 0.5600 0.5700 0.5600 0.5600 83,760 +0.01(+1.82%)
Oct 30, 2014 0.5900 0.5900 0.5500 0.5500 56,630 -0.04(-6.78%)
Oct 29, 2014 0.5900 0.6000 0.5900 0.5900 10,000 +0.00(+0.00%)
Oct 28, 2014 0.5900 0.5900 0.5900 0.5900 31,380 -0.01(-1.67%)
Oct 27, 2014 0.6200 0.6300 0.6000 0.6000 59,114 -0.01(-1.64%)
Oct 24, 2014 0.6000 0.6100 0.6000 0.6100 15,200 +0.01(+1.67%)
Oct 23, 2014 0.6100 0.6200 0.5900 0.6000 82,646 +0.00(+0.00%)
Oct 22, 2014 0.6300 0.6400 0.6000 0.6000 305,560 -0.03(-4.76%)
Oct 21, 2014 0.6500 0.6800 0.6300 0.6300 32,982 -0.02(-3.08%)
Oct 20, 2014 0.6700 0.6800 0.6500 0.6500 15,820 -0.03(-4.41%)
Oct 17, 2014 0.7000 0.7000 0.6800 0.6800 29,760 +0.00(+0.00%)
Oct 16, 2014 0.6900 0.7000 0.6800 0.6800 15,500 -0.02(-2.86%)
Oct 15, 2014 0.7100 0.7100 0.6900 0.7000 91,050 -0.03(-4.11%)
Oct 14, 2014 0.7200 0.7300 0.6600 0.7300 46,760 +0.03(+4.29%)
Oct 10, 2014 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Oct 09, 2014 0.7500 0.7500 0.7200 0.7400 15,217 -0.01(-1.33%)
Oct 08, 2014 0.7300 0.7500 0.6900 0.7500 62,562 +0.01(+1.35%)
Oct 07, 2014 0.7300 0.7400 0.7200 0.7400 9,420 +0.03(+4.23%)
Oct 06, 2014 0.7000 0.7300 0.7000 0.7100 15,964 +0.02(+2.90%)
Oct 03, 2014 0.7200 0.7400 0.6600 0.6900 68,175 -0.02(-2.82%)
Oct 02, 2014 0.7300 0.7300 0.7000 0.7100 13,397 -0.04(-5.33%)
Oct 01, 2014 0.7100 0.7500 0.7100 0.7500 26,100 +0.05(+7.14%)
Sep 30, 2014 0.7100 0.7100 0.7000 0.7000 29,141 -0.01(-1.41%)
Sep 29, 2014 0.7100 0.7300 0.7000 0.7100 28,000 +0.00(+0.00%)
Sep 26, 2014 0.7300 0.7300 0.7100 0.7100 19,275 -0.04(-5.33%)
Sep 25, 2014 0.7200 0.7500 0.7200 0.7500 21,000 +0.04(+5.63%)
Sep 24, 2014 0.7300 0.7300 0.7100 0.7100 48,000 -0.05(-6.58%)
Sep 23, 2014 0.7300 0.7800 0.7300 0.7600 43,257 +0.05(+7.04%)
Sep 22, 2014 0.7500 0.7600 0.7100 0.7100 55,160 -0.04(-5.33%)
Sep 19, 2014 0.7500 0.7900 0.7400 0.7500 55,750 -0.01(-1.32%)
Sep 18, 2014 0.7700 0.7700 0.7500 0.7600 22,850 -0.02(-2.56%)
Sep 17, 2014 0.7600 0.7800 0.7500 0.7800 29,600 +0.03(+4.00%)
Sep 16, 2014 0.7800 0.7900 0.7500 0.7500 55,860 -0.03(-3.85%)
Sep 15, 2014 0.7900 0.7900 0.7500 0.7800 32,260 +0.01(+1.30%)
Sep 12, 2014 0.8000 0.8200 0.7700 0.7700 38,950 -0.03(-3.75%)
Sep 11, 2014 0.7600 0.8000 0.7500 0.8000 34,220 +0.02(+2.56%)
Sep 10, 2014 0.7600 0.7800 0.7500 0.7800 8,793 +0.03(+4.00%)
Sep 09, 2014 0.7500 0.7900 0.7500 0.7500 9,600 -0.01(-1.32%)
Sep 08, 2014 0.7800 0.7800 0.7500 0.7600 78,300 -0.02(-2.56%)
Sep 05, 2014 0.7400 0.7900 0.7400 0.7800 30,174 +0.03(+4.00%)
Sep 04, 2014 0.7600 0.7600 0.7500 0.7500 63,500 +0.00(+0.00%)
Sep 03, 2014 0.7600 0.8000 0.7500 0.7500 16,554 -0.04(-5.06%)
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.