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 (%)
Sep 29, 2017 0.7100 0.7200 0.7000 0.7200 14,000 -0.03(-4.00%)
Sep 28, 2017 0.7400 0.7500 0.7400 0.7500 9,800 +0.04(+5.63%)
Sep 27, 2017 0.7500 0.7500 0.7100 0.7100 11,530 -0.03(-4.05%)
Sep 26, 2017 0.7100 0.7400 0.7100 0.7400 4,700 +0.00(+0.00%)
Sep 25, 2017 0.7400 0.7400 0.7400 0.7400 6,000 +0.01(+1.37%)
Sep 22, 2017 0.7300 0.7300 0.7300 0.7300 40,700 +0.00(+0.00%)
Sep 21, 2017 0.7400 0.7400 0.7300 0.7300 5,086 -0.01(-1.35%)
Sep 20, 2017 0.7400 0.7400 0.7400 0.7400 9,800 -0.01(-1.33%)
Sep 19, 2017 0.7700 0.7700 0.7400 0.7500 8,586 +0.01(+1.35%)
Sep 18, 2017 0.7400 0.7500 0.7400 0.7400 11,295 +0.00(+0.00%)
Sep 15, 2017 0.7500 0.7500 0.7400 0.7400 8,860 -0.02(-2.63%)
Sep 14, 2017 0.7600 0.7600 0.7600 0.7600 10,700 +0.00(+0.00%)
Sep 13, 2017 0.7500 0.7800 0.7500 0.7600 69,369 +0.04(+5.56%)
Sep 12, 2017 0.7500 0.8000 0.7200 0.7200 420,280 -0.03(-4.00%)
Sep 11, 2017 0.7200 0.7500 0.7200 0.7500 33,400 +0.01(+1.35%)
Sep 08, 2017 0.7600 0.7600 0.7300 0.7400 110,369 -0.02(-2.63%)
Sep 07, 2017 0.7900 0.7900 0.7600 0.7600 17,000 -0.03(-3.80%)
Sep 06, 2017 0.7700 0.7900 0.7700 0.7900 17,750 +0.00(+0.00%)
Sep 05, 2017 0.7900 0.8000 0.7800 0.7900 30,000 -0.01(-1.25%)
Sep 01, 2017 0.7900 0.8000 0.7500 0.8000 61,600 +0.00(+0.00%)
Aug 31, 2017 0.7900 0.8000 0.7800 0.8000 37,150 +0.00(+0.00%)
Aug 30, 2017 0.8000 0.8000 0.7900 0.8000 77,500 -0.02(-2.44%)
Aug 29, 2017 0.7900 0.8200 0.7900 0.8200 57,550 +0.02(+2.50%)
Aug 28, 2017 0.8000 0.8000 0.7700 0.8000 160,700 +0.00(+0.00%)
Aug 25, 2017 0.7800 0.8000 0.7800 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2017 0.8000 0.8000 0.7800 0.7800 11,500 -0.02(-2.50%)
Aug 23, 2017 0.8100 0.8100 0.7800 0.8000 12,277 +0.00(+0.00%)
Aug 22, 2017 0.8000 0.8000 0.7800 0.8000 50,575 -0.04(-4.76%)
Aug 21, 2017 0.7800 0.8400 0.7800 0.8400 211,460 +0.08(+10.53%)
Aug 18, 2017 0.7400 0.7600 0.7400 0.7600 236,800 +0.00(+0.00%)
Aug 17, 2017 0.7600 0.7900 0.7500 0.7600 255,432 -0.01(-1.30%)
Aug 16, 2017 0.8100 0.8200 0.7200 0.7700 398,058 -0.06(-7.23%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8300 90,176 -0.06(-6.74%)
Aug 14, 2017 0.8700 0.9100 0.8600 0.8900 82,500 +0.04(+4.71%)
Aug 11, 2017 0.8400 0.8500 0.8100 0.8500 59,215 +0.04(+4.94%)
Aug 10, 2017 0.8000 0.8300 0.8000 0.8100 114,065 +0.04(+5.19%)
Aug 09, 2017 0.7500 0.7700 0.7500 0.7700 12,700 +0.01(+1.32%)
Aug 08, 2017 0.7600 0.7600 0.7300 0.7600 17,586 +0.00(+0.00%)
Aug 04, 2017 0.7900 0.7900 0.7600 0.7600 7,380 -0.03(-3.80%)
Aug 03, 2017 0.7600 0.7900 0.7600 0.7900 95,460 +0.05(+6.76%)
Aug 02, 2017 0.7100 0.7400 0.7100 0.7400 4,300 +0.03(+4.23%)
Aug 01, 2017 0.7600 0.7600 0.7000 0.7100 28,050 -0.03(-4.05%)
Jul 31, 2017 0.7200 0.7500 0.7200 0.7400 25,500 +0.03(+4.23%)
Jul 28, 2017 0.7100 0.7300 0.7100 0.7100 7,094 +0.01(+1.43%)
Jul 27, 2017 0.7400 0.7400 0.7000 0.7000 12,000 -0.01(-1.41%)
Jul 26, 2017 0.7300 0.7600 0.7100 0.7100 27,350 -0.03(-4.05%)
Jul 25, 2017 0.7300 0.7400 0.7000 0.7400 13,525 +0.05(+7.25%)
Jul 24, 2017 0.7100 0.7300 0.6800 0.6900 42,500 -0.04(-5.48%)
Jul 21, 2017 0.6800 0.7300 0.6800 0.7300 59,377 +0.04(+5.80%)
Jul 20, 2017 0.6800 0.6900 0.6800 0.6900 30,850 +0.02(+2.99%)
Jul 19, 2017 0.6900 0.7000 0.6700 0.6700 71,169 +0.00(+0.00%)
Jul 18, 2017 0.6500 0.6900 0.6500 0.6700 45,500 +0.02(+3.08%)
Jul 17, 2017 0.6600 0.6600 0.6500 0.6500 24,228 +0.02(+3.17%)
Jul 14, 2017 0.6600 0.6600 0.6300 0.6300 54,265 -0.02(-3.08%)
Jul 13, 2017 0.6700 0.6700 0.6300 0.6500 76,095 -0.02(-2.99%)
Jul 12, 2017 0.6700 0.6900 0.6700 0.6700 11,600 +0.00(+0.00%)
Jul 11, 2017 0.6700 0.6700 0.6700 0.6700 20,625 +0.02(+3.08%)
Jul 10, 2017 0.6600 0.6600 0.6400 0.6500 16,450 -0.01(-1.52%)
Jul 07, 2017 0.6600 0.6600 0.6500 0.6600 7,000 -0.01(-1.49%)
Jul 06, 2017 0.6500 0.6700 0.6500 0.6700 5,500 +0.02(+3.08%)
Jul 05, 2017 0.6800 0.7000 0.6500 0.6500 36,000 -0.03(-4.41%)
Jul 04, 2017 0.7300 0.7300 0.6800 0.6800 143,304 -0.02(-2.86%)
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.