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: 2:20 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 30, 2021 0.4850 0.4850 0.4400 0.4500 91,649 -0.03(-6.25%)
Nov 29, 2021 0.4850 0.4900 0.4700 0.4800 19,300 +0.00(+0.00%)
Nov 26, 2021 0.5000 0.5000 0.4800 0.4800 36,200 -0.04(-7.69%)
Nov 25, 2021 0.5100 0.5200 0.5100 0.5200 4,100 +0.02(+4.00%)
Nov 24, 2021 0.5200 0.5200 0.5000 0.5000 46,512 -0.02(-3.85%)
Nov 23, 2021 0.5100 0.5200 0.5100 0.5200 2,480 +0.01(+1.96%)
Nov 22, 2021 0.4900 0.5100 0.4900 0.5100 57,400 +0.01(+2.00%)
Nov 19, 2021 0.5100 0.5300 0.4950 0.5000 223,315 +0.00(+0.00%)
Nov 18, 2021 0.5500 0.5100 0.4950 0.5000 553,104 -0.09(-15.25%)
Nov 17, 2021 0.6000 0.6000 0.5900 0.5900 6,755 -0.04(-6.35%)
Nov 16, 2021 0.6300 0.6300 0.6300 0.6300 3,000 +0.03(+5.00%)
Nov 15, 2021 0.6000 0.6100 0.6000 0.6000 43,010 +0.00(+0.00%)
Nov 12, 2021 0.5900 0.6000 0.5900 0.6000 68,999 +0.01(+1.69%)
Nov 11, 2021 0.5800 0.5900 0.5600 0.5900 17,500 +0.04(+7.27%)
Nov 10, 2021 0.5500 0.5500 51,500 +0.01(+1.85%)
Nov 09, 2021 0.5800 0.5800 0.5400 0.5400 23,350 -0.02(-3.57%)
Nov 08, 2021 0.5800 0.5800 0.5600 0.5600 15,026 -0.01(-1.75%)
Nov 05, 2021 0.5400 0.5800 0.5400 0.5700 6,973 +0.02(+3.64%)
Nov 04, 2021 0.5700 0.5700 0.5400 0.5500 12,150 +0.00(+0.00%)
Nov 03, 2021 0.5500 0.5500 0.5500 0.5500 20,003 +0.00(+0.00%)
Nov 02, 2021 0.5600 0.5600 0.5400 0.5500 134,304 -0.02(-3.51%)
Nov 01, 2021 0.5700 0.5700 0.5700 0.5700 10,645 +0.00(+0.00%)
Oct 29, 2021 0.5600 0.5700 0.5600 0.5700 10,436 +0.00(+0.00%)
Oct 28, 2021 0.6000 0.6000 0.5700 0.5700 10,500 +0.00(+0.00%)
Oct 27, 2021 0.5800 0.5800 0.5700 0.5700 131,000 -0.04(-6.56%)
Oct 26, 2021 0.6100 0.6100 0.6100 0.6100 527 +0.00(+0.00%)
Oct 25, 2021 0.6200 0.6200 0.6100 0.6100 63,400 +0.01(+1.67%)
Oct 22, 2021 0.6200 0.6200 0.6000 0.6000 8,100 -0.02(-3.23%)
Oct 21, 2021 0.5800 0.6200 0.5800 0.6200 45,560 +0.03(+5.08%)
Oct 20, 2021 0.6200 0.6400 0.5900 0.5900 195,040 -0.06(-9.23%)
Oct 19, 2021 0.6100 0.6500 0.6100 0.6500 41,400 +0.04(+6.56%)
Oct 18, 2021 0.6000 0.6200 0.6000 0.6100 16,567 +0.00(+0.00%)
Oct 15, 2021 0.6100 0.6300 0.6000 0.6100 15,375 -0.03(-4.69%)
Oct 14, 2021 0.5700 0.6400 0.5700 0.6400 154,744 +0.08(+14.29%)
Oct 13, 2021 0.5700 0.5700 0.5600 0.5600 7,004 +0.01(+1.82%)
Oct 12, 2021 0.5400 0.5500 0.5400 0.5500 51,606 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Oct 07, 2021 0.5400 0.5600 0.5400 0.5600 4,500 -0.04(-6.67%)
Oct 06, 2021 0.5400 0.6000 0.5400 0.6000 35,840 +0.05(+9.09%)
Oct 05, 2021 0.5500 0.5600 0.5500 0.5500 20,600 +0.00(+0.00%)
Oct 04, 2021 0.5300 0.5500 0.5300 0.5500 97,838 +0.02(+3.77%)
Oct 01, 2021 0.5200 0.5300 0.5200 0.5300 26,000 +0.02(+3.92%)
Sep 30, 2021 0.5000 0.5200 0.4950 0.5100 8,271 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5100 0.5000 0.5100 27,510 +0.00(+0.00%)
Sep 28, 2021 0.4900 0.5100 0.4600 0.5100 225,581 +0.02(+4.08%)
Sep 27, 2021 0.4750 0.5100 0.4750 0.4900 53,050 +0.00(+0.00%)
Sep 24, 2021 0.5000 0.5000 0.4900 0.4900 5,113 -0.01(-2.00%)
Sep 23, 2021 0.5000 0.5200 0.4900 0.5000 17,224 -0.02(-3.85%)
Sep 22, 2021 0.4850 0.5300 0.4800 0.5200 16,700 +0.03(+6.12%)
Sep 21, 2021 0.4700 0.4900 0.4650 0.4900 80,766 +0.01(+2.08%)
Sep 20, 2021 0.5100 0.5100 0.4600 0.4800 98,840 -0.04(-7.69%)
Sep 17, 2021 0.5200 0.5300 0.5150 0.5200 30,800 +0.01(+1.96%)
Sep 16, 2021 0.5100 0.5200 0.5100 0.5100 40,864 +0.00(+0.00%)
Sep 15, 2021 0.5200 0.5400 0.5100 0.5100 49,000 -0.01(-1.92%)
Sep 14, 2021 0.5400 0.5500 0.5200 0.5200 11,279 +0.00(+0.00%)
Sep 13, 2021 0.5300 0.5300 0.5200 0.5200 11,022 -0.02(-3.70%)
Sep 10, 2021 0.5300 0.5500 0.5300 0.5400 20,900 +0.03(+5.88%)
Sep 09, 2021 0.5300 0.5300 0.5100 0.5100 15,800 -0.02(-3.77%)
Sep 08, 2021 0.5300 0.5400 0.5300 0.5300 37,495 +0.00(+0.00%)
Sep 07, 2021 0.5100 0.5400 0.5100 0.5300 27,200 +0.00(+0.00%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 02, 2021 0.5300 0.5300 0.5300 0.5300 10,700 -0.02(-3.64%)
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.