Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atico Mining Corp (TSV: ATY )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 30, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 29, 2020 0.3000 0.3100 0.3000 0.3100 11,552 +0.01(+3.33%)
Jun 26, 2020 0.3000 0.3100 0.3000 0.3000 160,196 +0.01(+3.45%)
Jun 25, 2020 0.2850 0.2900 0.2850 0.2900 8,000 -0.01(-1.69%)
Jun 24, 2020 0.2950 0.3100 0.2950 0.2950 33,500 -0.01(-3.28%)
Jun 23, 2020 0.3000 0.3050 0.2900 0.3050 71,200 +0.02(+7.02%)
Jun 22, 2020 0.2750 0.3000 0.2700 0.2850 218,883 +0.01(+5.56%)
Jun 19, 2020 0.2550 0.2700 0.2550 0.2700 160,179 +0.02(+8.00%)
Jun 18, 2020 0.2400 0.2500 0.2300 0.2500 183,700 +0.02(+6.38%)
Jun 17, 2020 0.2500 0.2550 0.2350 0.2350 324,399 -0.02(-6.00%)
Jun 16, 2020 0.2550 0.2600 0.2500 0.2500 107,000 -0.01(-3.85%)
Jun 15, 2020 0.2500 0.2600 0.2500 0.2600 8,294 +0.01(+1.96%)
Jun 12, 2020 0.2400 0.2550 0.2400 0.2550 58,500 +0.01(+4.08%)
Jun 11, 2020 0.2650 0.2650 0.2450 0.2450 89,167 -0.03(-9.26%)
Jun 10, 2020 0.2800 0.2800 0.2650 0.2700 243,180 +0.00(+0.00%)
Jun 09, 2020 0.2750 0.2750 0.2700 0.2700 74,000 -0.01(-1.82%)
Jun 08, 2020 0.2800 0.2800 0.2700 0.2750 52,500 +0.00(+0.00%)
Jun 05, 2020 0.2700 0.2750 0.2650 0.2750 150,350 +0.00(+0.00%)
Jun 04, 2020 0.2850 0.2850 0.2750 0.2750 107,100 -0.01(-5.17%)
Jun 03, 2020 0.2800 0.2950 0.2800 0.2900 64,550 +0.01(+3.57%)
Jun 02, 2020 0.2800 0.2850 0.2750 0.2800 136,033 -0.01(-3.45%)
Jun 01, 2020 0.2700 0.2900 0.2700 0.2900 77,000 +0.01(+3.57%)
May 29, 2020 0.2750 0.2950 0.2700 0.2800 62,835 +0.00(+0.00%)
May 28, 2020 0.3000 0.3000 0.2800 0.2800 16,000 -0.01(-5.08%)
May 27, 2020 0.2850 0.2950 0.2850 0.2950 22,000 -0.01(-1.67%)
May 26, 2020 0.2900 0.3000 0.2900 0.3000 115,399 -0.01(-3.23%)
May 25, 2020 0.3050 0.3100 0.3050 0.3100 48,000 +0.01(+1.64%)
May 22, 2020 0.3200 0.3200 0.3050 0.3050 27,000 +0.00(+0.00%)
May 21, 2020 0.3000 0.3050 0.2700 0.3050 97,600 +0.01(+1.67%)
May 20, 2020 0.2800 0.3100 0.2800 0.3000 93,585 +0.01(+1.69%)
May 19, 2020 0.2950 0.2950 0.2900 0.2950 31,519 +0.02(+9.26%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 14, 2020 0.2750 0.2750 0.2600 0.2650 59,159 -0.02(-7.02%)
May 13, 2020 0.2900 0.2900 0.2750 0.2850 101,499 -0.01(-3.39%)
May 12, 2020 0.3000 0.3000 0.2900 0.2950 12,969 -0.01(-3.28%)
May 11, 2020 0.2900 0.3050 0.2900 0.3050 35,900 +0.01(+1.67%)
May 08, 2020 0.2900 0.3000 0.2900 0.3000 19,000 -0.01(-1.64%)
May 07, 2020 0.3000 0.3050 0.2950 0.3050 12,000 -0.01(-1.61%)
May 06, 2020 0.3000 0.3100 0.3000 0.3100 55,500 +0.01(+3.33%)
May 05, 2020 0.2900 0.3050 0.2900 0.3000 13,350 +0.00(+0.00%)
May 04, 2020 0.2950 0.3000 0.2950 0.3000 161,238 +0.00(+0.00%)
May 01, 2020 0.2950 0.3100 0.2950 0.3000 60,200 +0.00(+0.00%)
Apr 30, 2020 0.3100 0.3100 0.3000 0.3000 94,550 +0.00(+0.00%)
Apr 29, 2020 0.3000 0.3000 0.3000 0.3000 19,800 +0.01(+1.69%)
Apr 28, 2020 0.3500 0.3650 0.2850 0.2950 335,688 -0.05(-15.71%)
Apr 27, 2020 0.3150 0.3600 0.3150 0.3500 350,600 +0.03(+9.37%)
Apr 24, 2020 0.3000 0.3200 0.2950 0.3200 134,358 +0.02(+4.92%)
Apr 23, 2020 0.3000 0.3150 0.2950 0.3050 71,800 +0.02(+5.17%)
Apr 22, 2020 0.2900 0.3000 0.2900 0.2900 155,759 +0.00(+0.00%)
Apr 21, 2020 0.2850 0.2950 0.2850 0.2900 52,582 -0.01(-3.33%)
Apr 20, 2020 0.3200 0.3200 0.2950 0.3000 213,708 -0.02(-6.25%)
Apr 17, 2020 0.2800 0.3300 0.2750 0.3200 258,000 +0.03(+10.34%)
Apr 16, 2020 0.2400 0.2900 0.2350 0.2900 151,000 +0.05(+23.40%)
Apr 15, 2020 0.2500 0.2500 0.2350 0.2350 13,777 -0.02(-6.00%)
Apr 14, 2020 0.2300 0.2550 0.2300 0.2500 110,393 +0.02(+8.70%)
Apr 13, 2020 0.2200 0.2300 0.2200 0.2300 52,559 +0.00(+0.00%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2250 0.2050 0.2200 15,100 +0.01(+4.76%)
Apr 06, 2020 0.1900 0.2100 0.1900 0.2100 46,100 +0.01(+7.69%)
Apr 03, 2020 0.1800 0.1950 0.1650 0.1950 39,500 +0.02(+8.33%)
Apr 02, 2020 0.1800 0.1900 0.1600 0.1800 206,000 +0.01(+5.88%)
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.