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 +0.0150 (+7.50%)
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 (%)
Feb 28, 2022 0.4400 0.4450 0.4300 0.4450 24,797 +0.01(+1.14%)
Feb 24, 2022 0.4400 5 +0.00(+0.00%)
Feb 23, 2022 0.4500 0.4500 0.4400 0.4400 24,500 +0.01(+2.33%)
Feb 22, 2022 0.4400 0.4400 0.4300 0.4300 23,725 +0.00(+0.00%)
Feb 18, 2022 0.4300 0 -0.03(-5.49%)
Feb 17, 2022 0.4650 0.4650 0.4400 0.4550 10,704 +0.02(+3.41%)
Feb 16, 2022 0.4400 0.4500 0.4400 0.4400 56,792 +0.02(+4.76%)
Feb 15, 2022 0.4100 0.4400 0.4100 0.4200 86,565 +0.00(+0.00%)
Feb 14, 2022 0.4100 0.4450 0.4100 0.4200 165,458 +0.01(+2.44%)
Feb 11, 2022 0.4100 0.4100 0.4100 0.4100 3,125 +0.01(+2.50%)
Feb 10, 2022 0.4100 0.4150 0.4000 0.4000 10,400 +0.00(+0.00%)
Feb 09, 2022 0.4100 0.4100 0.4000 0.4000 19,175 +0.01(+2.56%)
Feb 08, 2022 0.4100 0.4100 0.3900 0.3900 33,000 -0.01(-2.50%)
Feb 07, 2022 0.3950 0.4000 0.3950 0.4000 7,479 +0.01(+2.56%)
Feb 04, 2022 0.3950 0.3950 0.3900 0.3900 17,050 -0.01(-1.27%)
Feb 03, 2022 0.3950 0.3950 29,500 -0.01(-1.25%)
Feb 02, 2022 0.4100 0.4100 0.3900 0.4000 34,530 +0.01(+1.27%)
Feb 01, 2022 0.3950 0.3950 0.3900 0.3950 39,236 +0.00(+0.00%)
Jan 31, 2022 0.4050 0.4050 0.3900 0.3950 22,573 +0.00(+0.00%)
Jan 28, 2022 0.3950 0.3950 0.3950 0.3950 8,430 +0.00(+0.00%)
Jan 27, 2022 0.4050 0.4050 0.3800 0.3950 49,500 -0.04(-9.20%)
Jan 26, 2022 0.4100 0.4350 0.4100 0.4350 3,000 +0.03(+6.10%)
Jan 25, 2022 0.4050 0.4100 0.3850 0.4100 75,688 +0.00(+1.23%)
Jan 24, 2022 0.4050 0.4050 0.3900 0.4050 250,464 -0.00(-1.22%)
Jan 21, 2022 0.4350 0.4350 0.4100 0.4100 13,500 -0.02(-4.65%)
Jan 20, 2022 0.3950 0.4300 0.3950 0.4300 150,972 +0.03(+7.50%)
Jan 19, 2022 0.4000 0.4100 0.3900 0.4000 68,200 +0.00(+0.00%)
Jan 18, 2022 0.4000 0.4000 0.3850 0.4000 54,280 -0.01(-2.44%)
Jan 17, 2022 0.4100 0.4100 0.4000 0.4100 57,032 +0.01(+2.50%)
Jan 14, 2022 0.4000 0.4000 0.3900 0.4000 14,002 -0.01(-2.44%)
Jan 13, 2022 0.4050 0.4100 0.4050 0.4100 24,000 +0.00(+0.00%)
Jan 12, 2022 0.4100 0.4100 0.3950 0.4100 58,100 +0.01(+2.50%)
Jan 11, 2022 0.4000 0.4000 0.3950 0.4000 61,030 +0.00(+0.00%)
Jan 10, 2022 0.4050 0.4050 0.3950 0.4000 28,142 +0.00(+0.00%)
Jan 07, 2022 0.4250 0.4250 0.4000 0.4000 100,648 +0.00(+0.00%)
Jan 06, 2022 0.4150 0.4150 0.4000 0.4000 25,750 -0.01(-3.61%)
Jan 05, 2022 0.4150 0.4250 0.4150 0.4150 53,500 +0.00(+0.00%)
Jan 04, 2022 0.4100 0.4300 0.4100 0.4150 66,901 +0.01(+1.22%)
Dec 31, 2021 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Dec 30, 2021 0.4050 0.4050 0.3900 0.3950 157,300 -0.01(-2.47%)
Dec 29, 2021 0.3850 0.4150 0.3800 0.4050 160,530 +0.04(+9.46%)
Dec 24, 2021 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 23, 2021 0.4250 0.4250 0.4000 0.4000 90,497 -0.03(-6.98%)
Dec 22, 2021 0.4100 0.4350 0.4100 0.4300 49,750 +0.03(+7.50%)
Dec 21, 2021 0.4200 0.4200 0.4000 0.4000 105,000 -0.01(-1.23%)
Dec 20, 2021 0.3850 0.4050 0.3850 0.4050 90,191 -0.00(-1.22%)
Dec 17, 2021 0.4300 0.4300 0.4000 0.4100 175,382 -0.01(-2.38%)
Dec 16, 2021 0.4250 0.4250 0.4200 0.4200 13,709 -0.02(-3.45%)
Dec 15, 2021 0.4150 0.4350 0.4150 0.4350 27,506 +0.02(+4.82%)
Dec 14, 2021 0.4300 0.4300 0.4100 0.4150 53,600 -0.02(-3.49%)
Dec 13, 2021 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Dec 10, 2021 0.4500 0.4600 0.4300 0.4300 59,055 -0.01(-1.15%)
Dec 09, 2021 0.4750 0.4750 0.4350 0.4350 19,500 -0.03(-7.45%)
Dec 08, 2021 0.4700 0.4700 0.4700 0.4700 12,500 -0.01(-1.05%)
Dec 07, 2021 0.4150 0.4750 0.4150 0.4750 38,000 +0.05(+13.10%)
Dec 06, 2021 0.4250 0.4250 0.4200 0.4200 54,040 -0.01(-1.18%)
Dec 03, 2021 0.4300 0.4400 0.4250 0.4250 75,511 +0.01(+1.19%)
Dec 02, 2021 0.4400 0.4400 0.4200 0.4200 79,000 -0.01(-2.33%)
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.