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 (%)
Jul 29, 2022 0.2700 0 +0.00(+0.00%)
Jul 28, 2022 0.2700 0.2750 0.2700 0.2700 12,511 +0.01(+1.89%)
Jul 27, 2022 0.2650 0.2650 0.2650 0.2650 3,300 +0.03(+12.77%)
Jul 26, 2022 0.2650 0.2650 0.2350 0.2350 31,300 -0.03(-11.32%)
Jul 25, 2022 0.2750 0.2750 0.2650 0.2650 12,005 +0.01(+1.92%)
Jul 22, 2022 0.2900 0.2900 0.2300 0.2600 79,827 -0.03(-10.34%)
Jul 21, 2022 0.2850 0.2900 0.2850 0.2900 11,161 +0.00(+0.00%)
Jul 20, 2022 0.3050 0.3050 0.2900 0.2900 20,000 -0.03(-9.38%)
Jul 19, 2022 0.3100 0.3250 0.3100 0.3200 23,000 +0.03(+10.34%)
Jul 18, 2022 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Jul 15, 2022 0.2900 0.3400 0.2850 0.3000 44,504 +0.02(+5.26%)
Jul 14, 2022 0.3050 0.3050 0.2850 0.2850 62,744 -0.03(-9.52%)
Jul 13, 2022 0.3350 0.3350 0.3150 0.3150 17,000 +0.01(+1.61%)
Jul 12, 2022 0.3250 0.3250 0.3100 0.3100 8,699 -0.03(-7.46%)
Jul 11, 2022 0.3200 0.3500 0.3200 0.3350 25,504 +0.02(+4.69%)
Jul 08, 2022 0.3000 0.3200 0.3000 0.3200 7,000 +0.02(+6.67%)
Jul 07, 2022 0.3000 0.3100 0.3000 0.3000 6,500 +0.01(+3.45%)
Jul 06, 2022 0.2950 0.2950 0.2900 0.2900 14,000 -0.02(-6.45%)
Jul 05, 2022 0.3050 0.3100 0.3050 0.3100 25,000 -0.01(-3.13%)
Jul 04, 2022 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Jun 30, 2022 0.3300 0 -0.02(-7.04%)
Jun 29, 2022 0.2900 0.3700 0.2900 0.3550 161,759 +0.07(+26.79%)
Jun 28, 2022 0.2700 0.2800 0.2700 0.2800 10,493 +0.00(+0.00%)
Jun 27, 2022 0.2750 0.2800 0.2700 0.2800 14,659 +0.01(+3.70%)
Jun 24, 2022 0.2750 0.2800 0.2650 0.2700 50,939 -0.01(-3.57%)
Jun 23, 2022 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Jun 22, 2022 0.3000 0.3000 0.2800 0.2800 102,900 -0.03(-9.68%)
Jun 21, 2022 0.3050 0.3100 0.3050 0.3100 74,111 +0.00(+0.00%)
Jun 20, 2022 0.3250 0.3250 0.3100 0.3100 63,002 -0.02(-6.06%)
Jun 17, 2022 0.3300 0.3300 0.3300 0.3300 44,860 +0.00(+0.00%)
Jun 16, 2022 0.3350 0.3350 0.3300 0.3300 10,520 -0.02(-5.71%)
Jun 15, 2022 0.3450 0.3500 0.3450 0.3500 7,000 +0.01(+4.48%)
Jun 14, 2022 0.3350 0.3350 0.3300 0.3350 10,500 +0.00(+0.00%)
Jun 13, 2022 0.3500 0.3550 0.3350 0.3350 24,247 -0.02(-5.63%)
Jun 10, 2022 0.3700 0.3700 0.3550 0.3550 4,350 +0.00(+0.00%)
Jun 09, 2022 0.3650 0.3650 0.3550 0.3550 26,550 -0.01(-1.39%)
Jun 08, 2022 0.3550 0.3700 0.3550 0.3600 35,780 -0.01(-2.70%)
Jun 07, 2022 0.3750 0.3750 0.3700 0.3700 11,000 +0.01(+1.37%)
Jun 06, 2022 0.3700 0.3700 0.3650 0.3650 5,212 -0.01(-1.35%)
Jun 03, 2022 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.33%)
Jun 02, 2022 0.3450 0.3750 0.3450 0.3750 13,000 +0.02(+4.17%)
Jun 01, 2022 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
May 31, 2022 0.3650 0.3800 0.3600 0.3600 24,510 -0.02(-5.26%)
May 30, 2022 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
May 27, 2022 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
May 26, 2022 0.3700 0.3950 0.3700 0.3800 6,433 +0.01(+1.33%)
May 25, 2022 0.3800 0.3800 0.3450 0.3750 31,000 -0.01(-2.60%)
May 24, 2022 0.3850 0.4050 0.3850 0.3850 32,189 +0.00(+0.00%)
May 20, 2022 0.3850 0 +0.03(+8.45%)
May 19, 2022 0.3500 0.3550 0.3500 0.3550 7,200 +0.01(+1.43%)
May 18, 2022 0.3450 0.3500 0.3450 0.3500 12,500 +0.01(+2.94%)
May 17, 2022 0.3600 0.3600 0.3300 0.3400 63,427 -0.01(-2.86%)
May 16, 2022 0.3400 0.3700 0.3400 0.3500 120,500 +0.01(+4.48%)
May 13, 2022 0.3300 0.3350 0.3300 0.3350 31,256 +0.01(+1.52%)
May 12, 2022 0.3500 0.3500 0.3300 0.3300 53,000 -0.01(-1.49%)
May 11, 2022 0.3300 0.3400 0.3300 0.3350 77,129 -0.01(-1.47%)
May 10, 2022 0.3300 0.3500 0.3300 0.3400 15,000 -0.02(-5.56%)
May 09, 2022 0.3550 0.3600 0.3100 0.3600 611,037 -0.03(-6.49%)
May 06, 2022 0.3600 0.3850 0.3600 0.3850 10,000 +0.03(+6.94%)
May 05, 2022 0.3700 0.3700 0.3600 0.3600 77,530 -0.01(-2.70%)
May 04, 2022 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
May 03, 2022 0.3800 0.3800 0.3700 0.3700 50,377 -0.02(-5.13%)
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.