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

Atico Mining Corp (TSV: ATY )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 10, 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 (%)
Jul 31, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 30, 2015 0.4600 0.4600 0.4600 0.4600 6,500 +0.02(+4.55%)
Jul 29, 2015 0.4400 0.4400 0.4400 0.4400 3,500 -0.02(-4.35%)
Jul 28, 2015 0.4700 0.4700 0.4600 0.4600 15,300 +0.02(+3.37%)
Jul 27, 2015 0.4550 0.4950 0.4450 0.4450 40,500 -0.01(-2.20%)
Jul 24, 2015 0.4500 0.4800 0.4500 0.4550 257,711 +0.04(+8.33%)
Jul 23, 2015 0.5000 0.5000 0.4200 0.4200 194,145 -0.05(-10.64%)
Jul 22, 2015 0.4850 0.5000 0.4500 0.4700 218,230 -0.02(-4.08%)
Jul 21, 2015 0.4850 0.5000 0.4850 0.4900 89,000 +0.00(+0.00%)
Jul 20, 2015 0.4900 0.4900 0.4800 0.4900 54,000 +0.00(+0.00%)
Jul 17, 2015 0.5000 0.5100 0.4900 0.4900 27,000 -0.06(-10.91%)
Jul 16, 2015 0.5000 0.5500 0.5000 0.5500 20,000 +0.05(+10.00%)
Jul 15, 2015 0.5000 0.5100 0.5000 0.5000 54,119 -0.02(-3.85%)
Jul 14, 2015 0.5600 0.5600 0.5200 0.5200 75,000 +0.00(+0.00%)
Jul 10, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 09, 2015 0.5100 0.5100 0.5000 0.5000 7,000 -0.02(-3.85%)
Jul 08, 2015 0.5300 0.6000 0.5200 0.5200 26,970 -0.01(-1.89%)
Jul 07, 2015 0.5300 0.5300 0.5300 0.5300 5,000 -0.02(-3.64%)
Jul 06, 2015 0.5700 0.5900 0.5500 0.5500 34,750 -0.02(-3.51%)
Jul 03, 2015 0.5600 0.5700 0.5600 0.5700 11,600 +0.00(+0.00%)
Jul 02, 2015 0.5600 0.5700 0.5400 0.5700 21,096 +0.04(+7.55%)
Jun 30, 2015 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Jun 29, 2015 0.6100 0.6100 0.5100 0.5100 28,300 -0.10(-16.39%)
Jun 26, 2015 0.6100 0.6100 0.6000 0.6100 16,000 -0.01(-1.61%)
Jun 25, 2015 0.6100 0.6200 0.6100 0.6200 18,000 +0.02(+3.33%)
Jun 24, 2015 0.6000 0.6000 0.6000 0.6000 11,700 -0.03(-4.76%)
Jun 23, 2015 0.5300 0.6500 0.5300 0.6300 218,790 +0.09(+16.67%)
Jun 22, 2015 0.5100 0.5400 0.5100 0.5400 24,500 +0.04(+8.00%)
Jun 19, 2015 0.5200 0.5200 0.5000 0.5000 5,000 -0.02(-3.85%)
Jun 18, 2015 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Jun 17, 2015 0.5100 0.5200 0.5100 0.5200 2,500 +0.02(+4.00%)
Jun 16, 2015 0.5000 0.5000 0.5000 0.5000 34,510 +0.00(+0.00%)
Jun 15, 2015 0.5200 0.5400 0.5000 0.5000 53,000 -0.02(-3.85%)
Jun 12, 2015 0.5100 0.5400 0.5100 0.5200 47,200 +0.02(+4.00%)
Jun 11, 2015 0.5000 0.5000 0.5000 0.5000 8,500 +0.01(+1.01%)
Jun 10, 2015 0.4950 0.4950 0.4950 0.4950 28,120 -0.02(-2.94%)
Jun 09, 2015 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5100 0.5100 0.5100 9,600 +0.01(+2.00%)
Jun 05, 2015 0.5200 0.5200 0.5000 0.5000 24,780 +0.00(+0.00%)
Jun 04, 2015 0.5000 0.5100 0.5000 0.5000 12,390 -0.02(-3.85%)
Jun 03, 2015 0.5200 0.5200 0.5200 0.5200 2,222 -0.01(-1.89%)
Jun 02, 2015 0.5000 0.5400 0.5000 0.5300 20,240 +0.02(+3.92%)
May 29, 2015 0.5100 0.5100 0.5100 200 -0.03(-5.56%)
May 28, 2015 0.5000 0.5400 0.5000 0.5400 13,600 +0.03(+5.88%)
May 27, 2015 0.5400 0.5400 0.5100 0.5100 4,500 +0.00(+0.00%)
May 26, 2015 0.5200 0.5200 0.5000 0.5100 24,950 +0.00(+0.00%)
May 25, 2015 0.4900 0.5100 0.4900 0.5100 4,000 +0.01(+2.00%)
May 22, 2015 0.5100 0.5300 0.5000 0.5000 34,000 +0.01(+1.01%)
May 21, 2015 0.5300 0.5300 0.4900 0.4950 13,500 -0.04(-6.60%)
May 20, 2015 0.5300 0.5300 0.5300 0.5300 3,000 +0.02(+3.92%)
May 19, 2015 0.5100 0.5100 0.5100 0.5100 9,700 -0.05(-8.93%)
May 15, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 14, 2015 0.5400 0.5500 0.5300 0.5500 25,300 +0.01(+1.85%)
May 13, 2015 0.5300 0.5400 0.5300 0.5400 36,489 +0.03(+5.88%)
May 12, 2015 0.5300 0.5300 0.5100 0.5100 18,850 -0.02(-3.77%)
May 11, 2015 0.5200 0.5300 0.5100 0.5300 17,200 +0.01(+1.92%)
May 08, 2015 0.5100 0.5200 0.5100 0.5200 10,000 +0.01(+1.96%)
May 07, 2015 0.5000 0.5200 0.5000 0.5100 66,300 +0.03(+6.25%)
May 06, 2015 0.4700 0.5200 0.4700 0.4800 156,300 +0.02(+5.49%)
May 05, 2015 0.4700 0.4750 0.4550 0.4550 15,600 -0.01(-3.19%)
May 04, 2015 0.4600 0.4700 0.4600 0.4700 24,160 +0.01(+3.30%)
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.