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 (%)
Jul 31, 2018 0.4500 0.4600 0.4400 0.4400 25,500 +0.01(+1.15%)
Jul 30, 2018 0.4400 0.4500 0.4350 0.4350 17,750 -0.01(-2.25%)
Jul 27, 2018 0.4300 0.4450 0.4300 0.4450 10,665 +0.02(+3.49%)
Jul 26, 2018 0.4450 0.4450 0.4300 0.4300 29,800 -0.02(-3.37%)
Jul 25, 2018 0.4500 0.4500 0.4450 0.4450 17,421 -0.01(-1.11%)
Jul 24, 2018 0.4550 0.4900 0.4500 0.4500 30,000 -0.01(-2.17%)
Jul 23, 2018 0.4400 0.4800 0.4400 0.4600 92,300 +0.02(+4.55%)
Jul 20, 2018 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-1.12%)
Jul 19, 2018 0.4450 0.4550 0.4450 0.4450 9,750 -0.01(-1.11%)
Jul 18, 2018 0.4450 0.4850 0.4400 0.4500 25,500 +0.00(+0.00%)
Jul 17, 2018 0.4500 0.4600 0.4400 0.4500 35,600 -0.01(-1.10%)
Jul 16, 2018 0.5000 0.5000 0.4500 0.4550 113,597 -0.04(-9.00%)
Jul 13, 2018 0.5100 0.5100 0.5000 0.5000 18,500 +0.00(+0.00%)
Jul 12, 2018 0.5200 0.5200 0.5000 0.5000 13,000 -0.03(-5.66%)
Jul 11, 2018 0.5000 0.5300 0.5000 0.5300 22,305 +0.02(+3.92%)
Jul 10, 2018 0.5100 0.5100 0.5100 0.5100 3,200 +0.00(+0.00%)
Jul 09, 2018 0.5000 0.5100 0.5000 0.5100 9,000 +0.00(+0.00%)
Jul 06, 2018 0.5200 0.5200 0.5100 0.5100 7,500 -0.02(-3.77%)
Jul 05, 2018 0.5000 0.5300 0.5000 0.5300 14,000 +0.03(+6.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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%)
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.