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

Atico Mining Corp (TSV: ATY )

0.2050 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Apr 30, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 29, 2013 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.75%)
Apr 26, 2013 0.7800 0.8000 0.7500 0.8000 5,300 +0.00(+0.00%)
Apr 25, 2013 0.8600 0.8600 0.7500 0.8000 310,400 -0.03(-3.61%)
Apr 24, 2013 0.7900 0.8600 0.7800 0.8300 64,960 +0.08(+10.67%)
Apr 23, 2013 0.7100 0.7500 0.7100 0.7500 15,600 +0.03(+4.17%)
Apr 22, 2013 0.7800 0.7900 0.7300 0.7200 86,050 +0.02(+2.86%)
Apr 19, 2013 0.7000 0.7000 0.6500 0.7000 94,500 +0.02(+2.94%)
Apr 18, 2013 0.6700 0.7000 0.6500 0.6800 133,000 +0.03(+4.62%)
Apr 17, 2013 0.7600 0.7600 0.6500 0.6500 81,219 -0.09(-12.16%)
Apr 16, 2013 0.7200 0.7600 0.7000 0.7400 75,400 +0.11(+17.46%)
Apr 15, 2013 0.8200 0.8600 0.6300 0.6300 265,500 -0.22(-25.88%)
Apr 12, 2013 0.9100 0.9100 0.8500 0.8500 41,510 -0.12(-12.37%)
Apr 11, 2013 0.9400 0.9700 0.8800 0.9700 46,500 +0.04(+4.30%)
Apr 10, 2013 0.9300 0.9300 0.9300 0.9300 17,500 -0.01(-1.06%)
Apr 09, 2013 0.9500 0.9500 0.9400 0.9400 8,800 +0.00(+0.00%)
Apr 08, 2013 0.9500 0.9500 0.9400 0.9400 69,500 +0.01(+1.08%)
Apr 05, 2013 0.9100 0.9500 0.9100 0.9300 17,000 -0.02(-2.11%)
Apr 04, 2013 0.9500 0.9500 0.9300 0.9500 14,500 +0.00(+0.00%)
Apr 03, 2013 0.9700 0.9700 0.9100 0.9500 34,510 -0.02(-2.06%)
Apr 02, 2013 0.9500 0.9800 0.9500 0.9700 23,000 +0.00(+0.00%)
Apr 01, 2013 1.030 1.030 0.9700 0.9700 27,000 -0.03(-3.00%)
Mar 28, 2013 1.000 1.000 1.000 0 +0.04(+4.17%)
Mar 27, 2013 0.9000 1.000 0.9000 0.9600 59,900 +0.05(+5.49%)
Mar 26, 2013 0.9800 1.040 0.9100 0.9100 309,100 -0.11(-10.78%)
Mar 25, 2013 1.040 1.040 1.010 1.020 43,600 -0.02(-1.92%)
Mar 22, 2013 1.030 1.040 1.010 1.040 19,500 +0.00(+0.00%)
Mar 21, 2013 1.000 1.040 0.9700 1.040 73,900 +0.04(+4.00%)
Mar 20, 2013 0.9900 1.000 0.9900 1.000 17,400 +0.02(+2.04%)
Mar 19, 2013 0.9700 1.000 0.9700 0.9800 45,930 +0.02(+2.08%)
Mar 18, 2013 1.000 1.030 0.9600 0.9600 73,900 -0.08(-7.69%)
Mar 15, 2013 0.9800 1.040 0.9800 1.040 309,426 +0.10(+10.64%)
Mar 14, 2013 0.9300 0.9600 0.9300 0.9400 24,200 -0.05(-5.05%)
Mar 13, 2013 0.9900 1.000 0.9200 0.9900 17,700 -0.01(-1.00%)
Mar 12, 2013 0.9600 1.000 0.9600 1.000 29,000 +0.07(+7.53%)
Mar 11, 2013 0.8900 0.9800 0.8900 0.9300 56,477 +0.04(+4.49%)
Mar 08, 2013 0.9000 0.9000 0.8900 0.8900 33,300 -0.01(-1.11%)
Mar 07, 2013 0.8800 0.9200 0.8800 0.9000 42,100 +0.00(+0.00%)
Mar 06, 2013 0.9200 0.9400 0.9000 0.9000 56,800 -0.03(-3.23%)
Mar 05, 2013 0.9400 0.9500 0.9200 0.9300 33,835 +0.03(+3.33%)
Mar 04, 2013 0.9400 0.9400 0.9000 0.9000 48,350 -0.07(-7.22%)
Mar 01, 2013 0.9800 0.9900 0.9500 0.9700 52,075 -0.01(-1.02%)
Feb 28, 2013 0.9400 0.9900 0.9400 0.9800 55,700 +0.03(+3.16%)
Feb 27, 2013 0.9800 0.9800 0.9500 0.9500 77,760 -0.01(-1.04%)
Feb 26, 2013 0.9300 0.9900 0.9300 0.9600 82,050 +0.06(+6.67%)
Feb 22, 2013 0.9200 0.9600 0.9000 0.9000 112,470 -0.01(-1.10%)
Feb 21, 2013 0.8900 0.9200 0.8600 0.9100 55,000 -0.01(-1.09%)
Feb 20, 2013 0.9000 0.9400 0.8700 0.9200 37,900 -0.02(-2.13%)
Feb 19, 2013 0.9300 0.9400 0.8700 0.9400 22,200 +0.03(+3.30%)
Feb 15, 2013 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
Feb 14, 2013 0.9700 0.9700 0.9500 0.9700 16,900 +0.02(+2.11%)
Feb 13, 2013 0.9500 0.9500 0.9200 0.9500 39,250 +0.00(+0.00%)
Feb 12, 2013 1.000 1.000 0.9500 0.9500 101,000 -0.08(-7.77%)
Feb 11, 2013 1.010 1.030 0.9700 1.030 64,100 +0.03(+3.00%)
Feb 08, 2013 0.9700 1.030 0.9500 1.000 138,250 +0.04(+4.17%)
Feb 07, 2013 0.9400 0.9700 0.9400 0.9600 31,100 -0.02(-2.04%)
Feb 06, 2013 0.9700 0.9800 0.9600 0.9800 17,000 -0.01(-1.01%)
Feb 04, 2013 0.9800 1.020 0.9700 0.9900 185,000 +0.02(+2.06%)
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.