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: 3:20 PM 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 (%)
Jun 29, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jun 28, 2018 0.4900 0.5300 0.4900 0.5300 24,800 +0.04(+8.16%)
Jun 27, 2018 0.5300 0.5300 0.4750 0.4900 80,141 -0.04(-7.55%)
Jun 26, 2018 0.5300 0.5400 0.5300 0.5300 17,900 +0.00(+0.00%)
Jun 25, 2018 0.5700 0.5800 0.5300 0.5300 66,650 -0.03(-5.36%)
Jun 22, 2018 0.5500 0.5800 0.5500 0.5600 17,700 -0.01(-1.75%)
Jun 21, 2018 0.5800 0.5500 0.5700 29,000 +0.02(+3.64%)
Jun 20, 2018 0.5400 0.5500 0.5400 0.5500 89,137 +0.01(+1.85%)
Jun 19, 2018 0.5700 0.5800 0.5400 0.5400 77,770 -0.03(-5.26%)
Jun 18, 2018 0.6000 0.6000 0.5700 0.5700 34,000 -0.03(-5.00%)
Jun 15, 2018 0.6200 0.6000 0.6000 15,030 -0.02(-3.23%)
Jun 14, 2018 0.6000 0.6300 0.6000 0.6200 47,080 +0.05(+8.77%)
Jun 13, 2018 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Jun 12, 2018 0.6200 0.6200 0.5700 0.5700 7,609 -0.02(-3.39%)
Jun 11, 2018 0.6000 0.6000 0.5800 0.5900 34,655 -0.02(-3.28%)
Jun 08, 2018 0.6000 0.6100 0.6000 0.6100 6,500 +0.01(+1.67%)
Jun 07, 2018 0.5700 0.6000 0.5700 0.6000 7,109 +0.00(+0.00%)
Jun 06, 2018 0.5600 0.6000 0.5600 0.6000 7,100 +0.04(+7.14%)
Jun 05, 2018 0.5700 0.5700 0.5600 0.5600 24,697 -0.02(-3.45%)
Jun 04, 2018 0.6000 0.6000 0.5700 0.5800 8,692 +0.00(+0.00%)
Jun 01, 2018 0.6200 0.6200 0.5700 0.5800 41,800 -0.02(-3.33%)
May 31, 2018 0.5900 0.6000 0.5900 0.6000 5,917 +0.00(+0.00%)
May 30, 2018 0.6200 0.6200 0.6000 0.6000 206,350 +0.00(+0.00%)
May 29, 2018 0.6200 0.6200 0.6000 0.6000 18,700 +0.00(+0.00%)
May 28, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
May 25, 2018 0.6000 0.6000 0.6000 0.6000 26,400 +0.01(+1.69%)
May 24, 2018 0.6000 0.6000 0.5900 0.5900 2,666 +0.00(+0.00%)
May 23, 2018 0.5900 0.6200 0.5900 0.5900 2,900 -0.02(-3.28%)
May 22, 2018 0.5900 0.6100 0.5900 0.6100 34,851 +0.04(+7.02%)
May 18, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
May 17, 2018 0.5800 0.6000 0.5800 0.5800 18,600 +0.00(+0.00%)
May 16, 2018 0.5800 0.5900 0.5800 0.5800 23,400 +0.00(+0.00%)
May 15, 2018 0.6100 0.6100 0.5800 0.5800 13,000 -0.04(-6.45%)
May 14, 2018 0.5700 0.6200 0.5700 0.6200 75,500 +0.04(+6.90%)
May 11, 2018 0.5900 0.6200 0.5700 0.5800 85,889 -0.04(-6.45%)
May 10, 2018 0.6200 0.6200 0.5900 0.6200 16,270 +0.00(+0.00%)
May 09, 2018 0.6100 0.6200 0.6100 0.6200 23,100 +0.00(+0.00%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 5,500 +0.03(+5.08%)
May 07, 2018 0.6200 0.6200 0.5800 0.5900 43,991 -0.01(-1.67%)
May 04, 2018 0.6000 0.6000 0.6000 0.6000 34,575 -0.01(-1.64%)
May 03, 2018 0.6100 0.6200 0.6100 0.6100 13,070 -0.02(-3.17%)
May 02, 2018 0.6400 0.6400 0.6100 0.6300 14,655 +0.01(+1.61%)
May 01, 2018 0.6200 0.6200 0.6200 0.6200 6,000 +0.00(+0.00%)
Apr 30, 2018 0.6400 0.6400 0.5900 0.6200 15,011 -0.03(-4.62%)
Apr 27, 2018 0.6400 0.6500 0.6400 0.6500 4,550 +0.02(+3.17%)
Apr 26, 2018 0.6400 0.6400 0.6200 0.6300 22,470 +0.00(+0.00%)
Apr 25, 2018 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+1.61%)
Apr 24, 2018 0.6400 0.6400 0.6200 0.6200 29,560 +0.00(+0.00%)
Apr 23, 2018 0.6200 0.6200 0.6200 0.6200 6,500 +0.00(+0.00%)
Apr 20, 2018 0.6200 0.6400 0.6200 0.6200 18,728 +0.00(+0.00%)
Apr 19, 2018 0.6200 0.6200 0.6200 0.6200 6,440 +0.01(+1.64%)
Apr 18, 2018 0.6100 0.6200 0.6000 0.6100 7,978 -0.01(-1.61%)
Apr 17, 2018 0.6100 0.6300 0.6100 0.6200 13,600 -0.03(-4.62%)
Apr 16, 2018 0.5900 0.6500 0.5800 0.6500 67,997 +0.06(+10.17%)
Apr 13, 2018 0.5800 0.5900 0.5800 0.5900 3,000 +0.01(+1.72%)
Apr 12, 2018 0.5900 0.5900 0.5700 0.5800 37,000 +0.01(+1.75%)
Apr 11, 2018 0.5800 0.6000 0.5700 0.5700 33,800 -0.03(-5.00%)
Apr 10, 2018 0.5600 0.6000 0.5600 0.6000 32,940 +0.04(+7.14%)
Apr 09, 2018 0.5800 0.5800 0.5600 0.5600 76,424 -0.04(-6.67%)
Apr 06, 2018 0.6000 0.6100 0.6000 0.6000 23,350 +0.00(+0.00%)
Apr 05, 2018 0.6600 0.6600 0.6000 0.6000 79,909 +0.00(+0.00%)
Apr 04, 2018 0.5800 0.6000 0.5800 0.6000 68,828 +0.01(+1.69%)
Apr 03, 2018 0.6200 0.6200 0.5200 0.5900 384,432 -0.04(-6.35%)
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.