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

Atico Mining Corp (TSV: ATY )

0.2100 -0.0050 (-2.33%)
Streaming Delayed Price Updated: 1:37 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 (%)
Sep 30, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 27, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Sep 26, 2013 0.5100 0.5100 0.4900 0.5100 23,800 +0.00(+0.00%)
Sep 25, 2013 0.5100 0.5100 0.5100 0.5100 25,360 +0.00(+0.00%)
Sep 24, 2013 0.5100 0.5100 0.5000 0.5100 14,320 +0.02(+4.08%)
Sep 23, 2013 0.5100 0.5100 0.4900 0.4900 7,000 -0.03(-5.77%)
Sep 20, 2013 0.5200 0.5200 0.5200 0.5200 576 +0.00(+0.00%)
Sep 19, 2013 0.5200 0.5300 0.5200 0.5200 70,000 +0.00(+0.00%)
Sep 17, 2013 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Sep 16, 2013 0.5200 0.5200 0.5100 0.5200 12,796 -0.01(-1.89%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5300 15,000 +0.00(+0.00%)
Sep 11, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 10, 2013 0.5300 0.5300 0.5100 0.5300 13,000 +0.00(+0.00%)
Sep 06, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 05, 2013 0.5300 0.5300 0.4850 0.5200 218,500 -0.01(-1.89%)
Sep 04, 2013 0.5300 0.5300 0.5300 0.5300 18,000 +0.00(+0.00%)
Sep 03, 2013 0.5300 0.5300 0.5300 0.5300 76,200 +0.00(+0.00%)
Aug 30, 2013 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Aug 29, 2013 0.5100 0.5100 0.5100 0.5100 8,000 +0.00(+0.00%)
Aug 28, 2013 0.5200 0.5200 0.5100 0.5100 13,200 -0.01(-1.92%)
Aug 27, 2013 0.5300 0.5300 0.4950 0.5200 28,250 +0.04(+7.22%)
Aug 26, 2013 0.5100 0.5100 0.4850 0.4850 9,155 -0.03(-4.90%)
Aug 23, 2013 0.5000 0.5300 0.4900 0.5100 80,000 +0.01(+2.00%)
Aug 22, 2013 0.5000 0.5000 0.5000 0.5000 24,500 +0.03(+5.26%)
Aug 21, 2013 0.5100 0.5100 0.4750 0.4750 60,200 -0.04(-6.86%)
Aug 20, 2013 0.5300 0.5500 0.5000 0.5100 50,550 +0.01(+2.00%)
Aug 19, 2013 0.5200 0.5500 0.4600 0.5000 1,117,226 +0.02(+3.09%)
Aug 16, 2013 0.5000 0.5000 0.4850 0.4850 10,000 -0.01(-1.02%)
Aug 15, 2013 0.4900 0.4900 0.4500 0.4900 1,602,600 -0.01(-2.00%)
Aug 14, 2013 0.5000 0.5000 0.5000 0.5000 36,000 +0.02(+4.17%)
Aug 13, 2013 0.4950 0.4950 0.4800 0.4800 5,000 -0.03(-5.88%)
Aug 12, 2013 0.4900 0.5100 0.4850 0.5100 14,800 +0.03(+6.25%)
Aug 09, 2013 0.4800 0.4800 0.4800 0.4800 9,500 +0.00(+0.00%)
Aug 08, 2013 0.4700 0.4800 0.4700 0.4800 11,200 +0.01(+2.13%)
Aug 07, 2013 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Aug 06, 2013 0.4750 0.4750 0.4500 0.4700 42,000 -0.03(-6.00%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 01, 2013 0.5000 0.5000 0.4900 0.4900 3,500 +0.04(+8.89%)
Jul 30, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jul 29, 2013 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Jul 26, 2013 0.5000 0.5300 0.5000 0.5300 11,500 -0.01(-1.85%)
Jul 25, 2013 0.5200 0.5400 0.5000 0.5400 19,200 +0.01(+1.89%)
Jul 24, 2013 0.5500 0.5500 0.5300 0.5300 14,000 -0.02(-3.64%)
Jul 23, 2013 0.5000 0.5500 0.5000 0.5500 45,000 +0.01(+1.85%)
Jul 22, 2013 0.5400 0.5400 0.5000 0.5400 27,500 +0.00(+0.00%)
Jul 19, 2013 0.5500 0.5800 0.5400 0.5400 88,213 -0.01(-1.82%)
Jul 18, 2013 0.5000 0.5500 0.5000 0.5500 37,500 +0.00(+0.00%)
Jul 17, 2013 0.5200 0.5500 0.5200 0.5500 6,000 +0.06(+12.24%)
Jul 16, 2013 0.4900 0.4900 0.4900 0.4900 16,650 -0.01(-2.00%)
Jul 15, 2013 0.5400 0.5400 0.5000 0.5000 23,471 -0.02(-3.85%)
Jul 12, 2013 0.5500 0.5500 0.5200 0.5200 8,500 -0.02(-3.70%)
Jul 11, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 10, 2013 0.5400 0.5400 0.5300 0.5400 6,161 +0.01(+1.89%)
Jul 09, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 08, 2013 0.5900 0.5900 0.5300 0.5300 21,400 -0.06(-10.17%)
Jul 05, 2013 0.5500 0.5900 0.5500 0.5900 11,000 -0.06(-9.23%)
Jul 04, 2013 0.6500 0.6500 0.6500 0.6500 10,000 +0.05(+8.33%)
Jul 03, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.