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

Atico Mining Corp (TSV: ATY )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Mar 28, 2019 0.3250 0.3250 0.3200 0.3200 36,500 -0.02(-5.88%)
Mar 27, 2019 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
Mar 26, 2019 0.3250 0.3250 0.3250 0.3250 5,250 -0.01(-1.52%)
Mar 25, 2019 0.3300 0.3350 0.3300 0.3300 26,300 -0.01(-1.49%)
Mar 22, 2019 0.3350 0.3450 0.3350 0.3350 34,500 -0.01(-1.47%)
Mar 21, 2019 0.3500 0.3550 0.3400 0.3400 18,499 -0.00(-1.45%)
Mar 20, 2019 0.3300 0.3450 0.3300 0.3450 14,500 +0.01(+4.55%)
Mar 19, 2019 0.3200 0.3300 0.3200 0.3300 6,000 +0.01(+3.13%)
Mar 18, 2019 0.3150 0.3250 0.3150 0.3200 28,100 +0.01(+3.23%)
Mar 15, 2019 0.3250 0.3250 0.3100 0.3100 17,600 -0.02(-6.06%)
Mar 14, 2019 0.3250 0.3300 0.3250 0.3300 22,100 +0.00(+0.00%)
Mar 13, 2019 0.3300 0.3300 0.3200 0.3300 48,300 +0.01(+3.13%)
Mar 12, 2019 0.3350 0.3350 0.3100 0.3200 111,330 -0.02(-5.88%)
Mar 11, 2019 0.3400 0.3400 0.3400 0.3400 3,109 -0.00(-1.45%)
Mar 08, 2019 0.3400 0.3450 0.3400 0.3450 11,000 -0.01(-1.43%)
Mar 07, 2019 0.3650 0.3650 0.3500 0.3500 11,700 +0.01(+1.45%)
Mar 06, 2019 0.3450 0.3450 0.3450 0.3450 5,400 +0.00(+1.47%)
Mar 05, 2019 0.3500 0.3500 0.3400 0.3400 26,100 +0.00(+0.00%)
Mar 04, 2019 0.3400 0.3450 0.3400 0.3400 71,100 +0.00(+0.00%)
Mar 01, 2019 0.3700 0.3700 0.3400 0.3400 79,300 -0.03(-8.11%)
Feb 28, 2019 0.3700 0.3800 0.3700 0.3700 35,650 +0.00(+0.00%)
Feb 27, 2019 0.3800 0.3800 0.3700 0.3700 18,100 -0.01(-2.63%)
Feb 26, 2019 0.3800 0.3800 0.3800 0.3800 14,000 -0.02(-5.00%)
Feb 25, 2019 0.4000 0.4000 0.3950 0.4000 21,447 +0.01(+2.56%)
Feb 22, 2019 0.3800 0.3900 0.3700 0.3900 108,400 +0.03(+8.33%)
Feb 21, 2019 0.3550 0.3600 0.3500 0.3600 109,631 +0.01(+2.86%)
Feb 20, 2019 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3650 0.3400 0.3500 143,850 +0.02(+6.06%)
Feb 15, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Feb 14, 2019 0.3350 0.3350 0.3250 0.3250 51,340 -0.02(-4.41%)
Feb 13, 2019 0.3500 0.3500 0.3400 0.3400 32,000 -0.01(-2.86%)
Feb 12, 2019 0.3350 0.3600 0.3350 0.3500 141,377 +0.01(+2.94%)
Feb 11, 2019 0.3400 0.3400 0.3300 0.3400 67,000 +0.00(+0.00%)
Feb 08, 2019 0.3300 0.3500 0.3300 0.3400 45,500 +0.01(+3.03%)
Feb 07, 2019 0.3400 0.3400 0.3300 0.3300 13,500 -0.01(-2.94%)
Feb 06, 2019 0.3350 0.3400 0.3350 0.3400 5,000 +0.00(+0.00%)
Feb 05, 2019 0.3300 0.3450 0.3300 0.3400 27,000 +0.01(+3.03%)
Feb 04, 2019 0.3200 0.3300 0.3200 0.3300 54,300 +0.00(+0.00%)
Feb 01, 2019 0.3200 0.3300 0.3200 0.3300 17,300 +0.01(+3.13%)
Jan 31, 2019 0.3500 0.3500 0.3200 0.3200 63,160 -0.02(-5.88%)
Jan 30, 2019 0.3200 0.3400 0.3200 0.3400 18,000 +0.02(+4.62%)
Jan 29, 2019 0.3250 0.3250 0.3200 0.3250 20,000 -0.01(-1.52%)
Jan 28, 2019 0.3250 0.3300 0.3200 0.3300 80,471 +0.01(+3.13%)
Jan 25, 2019 0.3200 0.3200 0.3200 0.3200 3,300 -0.02(-5.88%)
Jan 24, 2019 0.3400 0.3500 0.3300 0.3400 90,819 +0.01(+3.03%)
Jan 23, 2019 0.3250 0.3400 0.3250 0.3300 37,250 +0.01(+3.13%)
Jan 22, 2019 0.3250 0.3250 0.3200 0.3200 32,500 +0.00(+0.00%)
Jan 21, 2019 0.3400 0.3400 0.3200 0.3200 83,500 -0.02(-5.88%)
Jan 18, 2019 0.3400 0.3600 0.3250 0.3400 16,404 +0.01(+3.03%)
Jan 17, 2019 0.3300 0.3400 0.3300 0.3300 20,028 +0.01(+3.13%)
Jan 16, 2019 0.3200 0.3200 0.3200 0.3200 3,500 +0.01(+1.59%)
Jan 15, 2019 0.3350 0.3350 0.3150 0.3150 55,200 -0.04(-12.50%)
Jan 14, 2019 0.3600 0.3600 0.3600 0.3600 28,601 +0.03(+9.09%)
Jan 11, 2019 0.3300 0.3400 0.3300 0.3300 18,000 +0.01(+3.13%)
Jan 10, 2019 0.3200 0.3500 0.3050 0.3200 88,500 -0.01(-3.03%)
Jan 09, 2019 0.3500 0.3650 0.3300 0.3300 120,953 -0.02(-5.71%)
Jan 08, 2019 0.3650 0.3700 0.3500 0.3500 108,100 -0.02(-5.41%)
Jan 07, 2019 0.3200 0.4150 0.3200 0.3700 89,069 +0.04(+12.12%)
Jan 04, 2019 0.3200 0.3550 0.3100 0.3300 59,310 +0.03(+10.00%)
Jan 03, 2019 0.2950 0.3000 0.2800 0.3000 20,000 +0.02(+7.14%)
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.