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: 9:32 AM 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 (%)
Feb 28, 2018 0.6800 0.7000 0.6600 0.7000 42,859 +0.02(+2.94%)
Feb 27, 2018 0.6500 0.6800 0.6500 0.6800 30,201 +0.00(+0.00%)
Feb 26, 2018 0.6700 0.6800 0.6600 0.6800 81,836 +0.01(+1.49%)
Feb 23, 2018 0.6900 0.7000 0.6600 0.6700 49,600 -0.01(-1.47%)
Feb 22, 2018 0.7400 0.7400 0.6800 0.6800 48,685 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.7000 0.6800 0.6900 9,080 -0.03(-4.17%)
Feb 20, 2018 0.6900 0.7200 0.6900 0.7200 24,020 +0.03(+4.35%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Feb 15, 2018 0.7600 0.7600 0.7000 0.7400 26,352 -0.02(-2.63%)
Feb 14, 2018 0.7200 0.7600 0.7200 0.7600 28,900 +0.02(+2.70%)
Feb 13, 2018 0.7300 0.7500 0.7300 0.7400 65,377 +0.03(+4.23%)
Feb 12, 2018 0.6800 0.7400 0.6800 0.7100 112,400 +0.01(+1.43%)
Feb 09, 2018 0.7100 0.7100 0.6700 0.7000 74,170 -0.01(-1.41%)
Feb 08, 2018 0.7200 0.7200 0.7100 0.7100 4,900 +0.00(+0.00%)
Feb 07, 2018 0.7400 0.7400 0.7400 0.7100 31,289 -0.02(-2.74%)
Feb 06, 2018 0.7200 0.7300 0.7100 0.7300 12,771 +0.03(+4.29%)
Feb 05, 2018 0.7000 0.7300 0.7000 0.7000 44,168 +0.00(+0.00%)
Feb 02, 2018 0.7200 0.7300 0.7000 0.7000 39,530 -0.01(-1.41%)
Feb 01, 2018 0.7100 0.7400 0.7100 0.7100 51,200 +0.00(+0.00%)
Jan 31, 2018 0.7000 0.7200 0.7000 0.7100 29,490 +0.01(+1.43%)
Jan 30, 2018 0.7400 0.7400 0.7000 0.7000 55,510 -0.02(-2.78%)
Jan 29, 2018 0.7400 0.7400 0.7200 0.7200 2,500 -0.02(-2.70%)
Jan 26, 2018 0.7100 0.7600 0.7100 0.7400 41,996 +0.04(+5.71%)
Jan 25, 2018 0.7400 0.7500 0.7000 0.7000 86,669 -0.05(-6.67%)
Jan 24, 2018 0.7500 0.7500 0.7200 0.7500 14,770 +0.04(+5.63%)
Jan 23, 2018 0.7900 0.8000 0.7100 0.7100 269,978 -0.03(-4.05%)
Jan 22, 2018 0.7100 0.7500 0.7100 0.7400 34,090 +0.04(+5.71%)
Jan 19, 2018 0.7200 0.7200 0.6900 0.7000 134,947 -0.01(-1.41%)
Jan 18, 2018 0.7000 0.7200 0.7000 0.7100 25,930 +0.01(+1.43%)
Jan 17, 2018 0.7200 0.7300 0.7000 0.7000 36,371 -0.01(-1.41%)
Jan 16, 2018 0.7200 0.7300 0.7000 0.7100 41,328 +0.01(+1.43%)
Jan 15, 2018 0.7000 0.7200 0.7000 0.7000 28,300 +0.01(+1.45%)
Jan 12, 2018 0.7400 0.7500 0.6900 0.6900 91,883 -0.05(-6.76%)
Jan 11, 2018 0.7500 0.7500 0.7000 0.7400 37,055 -0.01(-1.33%)
Jan 10, 2018 0.7000 0.7500 0.6800 0.7500 94,184 +0.07(+10.29%)
Jan 09, 2018 0.7200 0.7200 0.7000 0.6800 51,030 -0.05(-6.85%)
Jan 08, 2018 0.6800 0.7300 0.6800 0.7300 111,132 +0.04(+5.80%)
Jan 05, 2018 0.7000 0.7300 0.6500 0.6900 82,554 -0.01(-1.43%)
Jan 04, 2018 0.7500 0.7500 0.7000 0.7000 132,426 -0.05(-6.67%)
Jan 03, 2018 0.7600 0.8000 0.7500 0.7500 60,869 +0.00(+0.00%)
Jan 02, 2018 0.7600 0.7800 0.7400 0.7500 230,925 +0.00(+0.00%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Dec 28, 2017 0.7700 0.7700 0.7200 0.7300 80,532 -0.01(-1.35%)
Dec 27, 2017 0.7500 0.7900 0.7400 0.7400 133,600 +0.03(+4.23%)
Dec 22, 2017 0.6900 0.7100 0.6300 0.7100 50,800 +0.01(+1.43%)
Dec 21, 2017 0.6800 0.7000 0.6500 0.7000 49,652 +0.03(+4.48%)
Dec 20, 2017 0.6500 0.6900 0.6400 0.6700 48,460 +0.02(+3.08%)
Dec 19, 2017 0.5800 0.6500 0.5800 0.6500 120,968 +0.07(+12.07%)
Dec 18, 2017 0.6000 0.6000 0.5800 0.5800 76,958 +0.00(+0.00%)
Dec 15, 2017 0.5800 0.5800 0.5700 0.5800 294,030 +0.00(+0.00%)
Dec 14, 2017 0.6300 0.6500 0.5700 0.5800 143,600 -0.03(-4.92%)
Dec 13, 2017 0.5700 0.6100 0.5600 0.6100 163,155 +0.08(+15.09%)
Dec 12, 2017 0.5300 0.5600 0.5200 0.5300 83,449 +0.00(+0.00%)
Dec 11, 2017 0.5700 0.5700 0.5100 0.5300 188,282 -0.03(-5.36%)
Dec 08, 2017 0.5700 0.5800 0.5600 0.5600 19,500 +0.00(+0.00%)
Dec 07, 2017 0.5600 0.5700 0.5600 0.5600 43,290 -0.02(-3.45%)
Dec 06, 2017 0.6400 0.6400 0.5800 0.5800 33,147 +0.00(+0.00%)
Dec 05, 2017 0.5800 0.5800 0.5100 0.5800 212,401 -0.02(-3.33%)
Dec 04, 2017 0.5800 0.6500 0.5800 0.6000 104,900 +0.02(+3.45%)
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.