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 (%)
May 31, 2019 0.3100 0.3200 0.3100 0.3200 9,400 +0.02(+6.67%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.02(+5.26%)
May 29, 2019 0.2900 0.2900 0.2800 0.2850 27,000 -0.02(-5.00%)
May 28, 2019 0.3000 0.3000 0.2900 0.3000 15,500 -0.02(-4.76%)
May 27, 2019 0.2950 0.3150 0.2950 0.3150 13,400 +0.03(+12.50%)
May 24, 2019 0.3000 0.3000 0.2800 0.2800 7,500 -0.02(-6.67%)
May 23, 2019 0.2750 0.3000 0.2750 0.3000 6,000 +0.02(+5.26%)
May 22, 2019 0.2800 0.2850 0.2800 0.2850 11,100 -0.01(-1.72%)
May 17, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 16, 2019 0.2750 0.2900 0.2750 0.2900 6,800 +0.02(+7.41%)
May 15, 2019 0.2700 0.2700 0.2700 0.2700 2,450 -0.01(-1.82%)
May 14, 2019 0.3000 0.3000 0.2700 0.2750 13,994 -0.02(-8.33%)
May 13, 2019 0.3000 0.3000 0.3000 0.3000 28,500 -0.05(-14.29%)
May 09, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 08, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
May 07, 2019 0.3050 0.3050 0.3000 0.3000 15,000 -0.01(-1.64%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 18,000 -0.01(-1.61%)
May 03, 2019 0.3400 0.3400 0.3100 0.3100 10,499 +0.00(+0.00%)
May 02, 2019 0.2800 0.3500 0.2800 0.3100 64,500 +0.03(+8.77%)
May 01, 2019 0.3000 0.3000 0.2850 0.2850 11,700 +0.00(+1.79%)
Apr 30, 2019 0.2950 0.2950 0.2800 0.2800 27,000 +0.01(+3.70%)
Apr 29, 2019 0.2800 0.2900 0.2650 0.2700 59,900 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Apr 25, 2019 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+3.57%)
Apr 24, 2019 0.2800 0.2800 0.2750 0.2800 26,200 +0.01(+1.82%)
Apr 23, 2019 0.2750 0.2750 0.2750 0.2750 8,000 +0.00(+0.00%)
Apr 22, 2019 0.2700 0.2750 0.2700 0.2750 38,300 +0.01(+1.85%)
Apr 18, 2019 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Apr 17, 2019 0.2950 0.2950 0.2850 0.2850 88,300 -0.01(-1.72%)
Apr 16, 2019 0.3050 0.3050 0.2900 0.2900 29,400 -0.05(-13.43%)
Apr 11, 2019 0.3350 0.3350 0.3350 0 +0.05(+17.54%)
Apr 10, 2019 0.2800 0.3050 0.2750 0.2850 46,000 +0.00(+1.79%)
Apr 09, 2019 0.2750 0.2800 0.2700 0.2800 38,008 +0.00(+0.00%)
Apr 08, 2019 0.3150 0.3150 0.2800 0.2800 74,700 -0.03(-11.11%)
Apr 05, 2019 0.3150 0.3150 0.3150 0.3150 8,000 +0.00(+0.00%)
Apr 04, 2019 0.3150 0.3150 0.3150 0.3150 4,500 -0.01(-3.08%)
Apr 03, 2019 0.3250 0.3250 0.3200 0.3250 50,500 +0.00(+0.00%)
Apr 02, 2019 0.3200 0.3250 0.3200 0.3250 15,000 -0.01(-1.52%)
Apr 01, 2019 0.3200 0.3300 0.3100 0.3300 27,000 +0.01(+3.13%)
Mar 29, 2019 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Mar 28, 2019 0.3250 0.3250 0.3200 0.3200 36,500 -0.02(-5.88%)
Mar 27, 2019 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
Mar 26, 2019 0.3250 0.3250 0.3250 0.3250 5,250 -0.01(-1.52%)
Mar 25, 2019 0.3300 0.3350 0.3300 0.3300 26,300 -0.01(-1.49%)
Mar 22, 2019 0.3350 0.3450 0.3350 0.3350 34,500 -0.01(-1.47%)
Mar 21, 2019 0.3500 0.3550 0.3400 0.3400 18,499 -0.00(-1.45%)
Mar 20, 2019 0.3300 0.3450 0.3300 0.3450 14,500 +0.01(+4.55%)
Mar 19, 2019 0.3200 0.3300 0.3200 0.3300 6,000 +0.01(+3.13%)
Mar 18, 2019 0.3150 0.3250 0.3150 0.3200 28,100 +0.01(+3.23%)
Mar 15, 2019 0.3250 0.3250 0.3100 0.3100 17,600 -0.02(-6.06%)
Mar 14, 2019 0.3250 0.3300 0.3250 0.3300 22,100 +0.00(+0.00%)
Mar 13, 2019 0.3300 0.3300 0.3200 0.3300 48,300 +0.01(+3.13%)
Mar 12, 2019 0.3350 0.3350 0.3100 0.3200 111,330 -0.02(-5.88%)
Mar 11, 2019 0.3400 0.3400 0.3400 0.3400 3,109 -0.00(-1.45%)
Mar 08, 2019 0.3400 0.3450 0.3400 0.3450 11,000 -0.01(-1.43%)
Mar 07, 2019 0.3650 0.3650 0.3500 0.3500 11,700 +0.01(+1.45%)
Mar 06, 2019 0.3450 0.3450 0.3450 0.3450 5,400 +0.00(+1.47%)
Mar 05, 2019 0.3500 0.3500 0.3400 0.3400 26,100 +0.00(+0.00%)
Mar 04, 2019 0.3400 0.3450 0.3400 0.3400 71,100 +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.