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 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 14, 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 30, 2015 0.3300 0.3300 0.3300 0.3300 11,500 +0.00(+0.00%)
Nov 27, 2015 0.3300 0.3400 0.3300 0.3300 11,000 -0.01(-1.49%)
Nov 26, 2015 0.3350 0.3350 0.3350 0.3350 3,000 -0.01(-4.29%)
Nov 25, 2015 0.3500 0.3500 0.3350 0.3500 12,500 +0.02(+6.06%)
Nov 24, 2015 0.3500 0.3500 0.3300 0.3300 53,300 -0.03(-8.33%)
Nov 23, 2015 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Nov 20, 2015 0.3800 0.3850 0.3600 0.3600 11,000 +0.01(+2.86%)
Nov 18, 2015 0.3500 0.3500 0.3500 450 -0.03(-7.89%)
Nov 17, 2015 0.3800 0.3800 0.3800 0.3800 102,500 +0.00(+0.00%)
Nov 16, 2015 0.3800 0.3800 0.3800 0.3800 41,500 +0.00(+0.00%)
Nov 13, 2015 0.3900 0.3900 0.3800 0.3800 14,250 +0.00(+0.00%)
Nov 12, 2015 0.3850 0.4000 0.3650 0.3800 0 -0.02(-5.00%)
Nov 11, 2015 0.3900 0.4000 0.3900 0.4000 9,500 +0.01(+2.56%)
Nov 10, 2015 0.4300 0.4400 0.3900 0.3900 9,000 -0.01(-2.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 500 -0.03(-8.05%)
Nov 06, 2015 0.3950 0.4400 0.3950 0.4350 10,900 +0.04(+11.54%)
Nov 05, 2015 0.3900 0.3900 0.3900 0.3900 40,000 -0.01(-1.27%)
Nov 04, 2015 0.4000 0.4000 0.3950 0.3950 20,500 -0.01(-1.25%)
Nov 02, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 29, 2015 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Oct 28, 2015 0.3950 0.4100 0.3900 0.3900 140,000 -0.01(-2.50%)
Oct 27, 2015 0.3850 0.4000 0.3850 0.4000 17,000 +0.01(+2.56%)
Oct 26, 2015 0.4000 0.4000 0.3900 0.3900 26,200 -0.01(-2.50%)
Oct 23, 2015 0.3900 0.4000 0.3900 0.4000 120,000 +0.02(+3.90%)
Oct 21, 2015 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Oct 20, 2015 0.4000 0.4100 0.4000 0.4000 20,598 -0.01(-1.23%)
Oct 19, 2015 0.4050 0.4100 0.4050 0.4050 20,200 -0.02(-4.71%)
Oct 16, 2015 0.4200 0.4250 0.4150 0.4250 19,600 +0.02(+6.25%)
Oct 15, 2015 0.4100 0.4200 0.4000 0.4000 15,700 -0.02(-4.76%)
Oct 14, 2015 0.4100 0.4200 0.4000 0.4200 66,600 +0.02(+5.00%)
Oct 13, 2015 0.4200 0.4200 0.3600 0.4000 33,900 +0.02(+5.26%)
Oct 09, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Oct 08, 2015 0.3450 0.3500 0.3450 0.3500 6,600 +0.00(+0.00%)
Oct 07, 2015 0.3500 0.3600 0.3500 0.3500 382,000 +0.00(+0.00%)
Oct 06, 2015 0.3500 0.3500 0.3500 0.3500 378,100 +0.00(+0.00%)
Oct 05, 2015 0.3400 0.3500 0.3400 0.3500 18,500 +0.00(+0.00%)
Oct 02, 2015 0.3500 0.3500 0.3450 0.3500 13,125 +0.00(+0.00%)
Oct 01, 2015 0.3500 0.3500 0.3500 0.3500 44,000 -0.01(-2.78%)
Sep 30, 2015 0.3600 0.3600 0.3600 0.3600 20,500 +0.01(+2.86%)
Sep 29, 2015 0.3700 0.3700 0.3500 0.3500 16,500 -0.02(-5.41%)
Sep 28, 2015 0.3600 0.3700 0.3250 0.3700 91,197 +0.00(+0.00%)
Sep 25, 2015 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Sep 24, 2015 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Sep 23, 2015 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Sep 22, 2015 0.3700 0.3700 0.3500 0.3700 39,350 +0.00(+0.00%)
Sep 21, 2015 0.3750 0.3750 0.3650 0.3700 21,100 -0.01(-1.33%)
Sep 18, 2015 0.3800 0.3800 0.3700 0.3750 93,400 +0.02(+4.17%)
Sep 17, 2015 0.3650 0.3650 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 16, 2015 0.3600 0.3600 0.3600 0.3600 665,000 +0.00(+0.00%)
Sep 15, 2015 0.3650 0.3700 0.3600 0.3600 6,000 -0.02(-5.26%)
Sep 11, 2015 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 09, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Sep 08, 2015 0.3800 0.3800 0.3600 0.3800 20,000 +0.00(+0.00%)
Sep 04, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Sep 03, 2015 0.3650 0.3650 0.3650 0.3650 9,000 -0.01(-2.67%)
Sep 02, 2015 0.3700 0.3750 0.3500 0.3750 9,700 +0.01(+1.35%)
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.