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, 2015 0.4600 0.4650 0.4550 0.4550 12,000 -0.02(-4.21%)
Apr 29, 2015 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Apr 28, 2015 0.4850 0.4850 0.4700 0.4700 11,500 -0.02(-3.09%)
Apr 27, 2015 0.4850 0.4900 0.4500 0.4850 19,000 +0.03(+7.78%)
Apr 24, 2015 0.4750 0.4750 0.4500 0.4500 97,400 -0.01(-2.17%)
Apr 23, 2015 0.4800 0.4800 0.4600 0.4600 54,333 -0.01(-1.08%)
Apr 22, 2015 0.4650 0.4650 0.4650 0.4650 246,700 -0.03(-7.00%)
Apr 21, 2015 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Apr 20, 2015 0.5000 0.5000 0.4900 0.4900 5,100 -0.01(-2.00%)
Apr 17, 2015 0.4900 0.5000 0.4900 0.5000 14,700 +0.01(+2.04%)
Apr 16, 2015 0.4550 0.4900 0.4500 0.4900 729,500 +0.04(+8.89%)
Apr 15, 2015 0.4700 0.4900 0.4500 0.4500 32,900 -0.02(-4.26%)
Apr 14, 2015 0.4700 0.4700 0.4700 0.4700 5,660 +0.00(+0.00%)
Apr 13, 2015 0.4700 0.4700 0.4700 0.4700 2,000 -0.03(-5.05%)
Apr 10, 2015 0.4950 0.4950 0.4950 0.4950 3,000 -0.01(-1.00%)
Apr 08, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 07, 2015 0.5000 0.5000 0.4900 0.5000 60,400 +0.00(+0.00%)
Apr 06, 2015 0.5000 0.5000 0.4950 0.5000 20,870 +0.00(+0.00%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 01, 2015 0.5300 0.5300 0.5100 0.5100 18,200 -0.01(-1.92%)
Mar 31, 2015 0.4900 0.5200 0.4900 0.5200 26,401 +0.03(+5.05%)
Mar 30, 2015 0.5000 0.5000 0.4900 0.4950 57,000 -0.06(-10.00%)
Mar 27, 2015 0.5000 0.5500 0.5000 0.5500 418,000 +0.05(+10.00%)
Mar 26, 2015 0.4950 0.5100 0.4950 0.5000 9,600 -0.02(-3.85%)
Mar 25, 2015 0.5000 0.5200 0.5000 0.5200 4,000 +0.02(+4.00%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 36,832 +0.00(+0.00%)
Mar 23, 2015 0.4950 0.5000 0.4950 0.5000 17,500 +0.01(+1.01%)
Mar 20, 2015 0.4750 0.5000 0.4750 0.4950 29,800 +0.00(+0.00%)
Mar 19, 2015 0.4700 0.4950 0.4700 0.4950 505,700 +0.01(+1.02%)
Mar 18, 2015 0.4700 0.4900 0.4700 0.4900 116,400 +0.01(+2.08%)
Mar 17, 2015 0.5000 0.5000 0.4800 0.4800 365,000 -0.02(-4.00%)
Mar 16, 2015 0.4950 0.5100 0.4900 0.5000 134,400 -0.02(-3.85%)
Mar 13, 2015 0.5000 0.5200 0.5000 0.5200 6,000 +0.02(+4.00%)
Mar 12, 2015 0.5200 0.5300 0.5000 0.5000 25,531 -0.01(-1.96%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 5,500 -0.01(-1.92%)
Mar 10, 2015 0.5200 0.5400 0.5100 0.5200 80,750 +0.01(+1.96%)
Mar 09, 2015 0.4900 0.5400 0.4900 0.5100 61,500 +0.01(+2.00%)
Mar 06, 2015 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
Mar 05, 2015 0.5000 0.5100 0.5000 0.5100 8,500 +0.01(+2.00%)
Mar 04, 2015 0.5000 0.5100 0.5000 0.5000 34,300 -0.04(-7.41%)
Mar 03, 2015 0.5300 0.5400 0.5300 0.5400 50,130 +0.04(+8.00%)
Mar 02, 2015 0.5300 0.5300 0.5000 0.5000 22,900 +0.00(+0.00%)
Feb 27, 2015 0.5000 0.5000 0.5000 0.5000 52,000 +0.01(+2.04%)
Feb 26, 2015 0.5000 0.5200 0.4900 0.4900 23,000 -0.01(-2.00%)
Feb 25, 2015 0.4900 0.5100 0.4900 0.5000 203,200 +0.02(+4.17%)
Feb 24, 2015 0.4800 0.4800 0.4800 0.4800 15,334 -0.02(-4.00%)
Feb 23, 2015 0.4700 0.5000 0.4600 0.5000 137,600 +0.01(+2.04%)
Feb 20, 2015 0.4800 0.5200 0.4800 0.4900 26,550 -0.01(-2.00%)
Feb 19, 2015 0.5200 0.5200 0.5000 0.5000 36,200 -0.01(-1.96%)
Feb 18, 2015 0.5000 0.5100 0.4950 0.5100 115,199 +0.02(+4.08%)
Feb 17, 2015 0.5000 0.5100 0.4900 0.4900 24,500 -0.03(-5.77%)
Feb 13, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 12, 2015 0.5000 0.5000 0.4950 0.5000 20,860 -0.01(-1.96%)
Feb 11, 2015 0.5000 0.5100 0.5000 0.5100 66,750 -0.03(-5.56%)
Feb 10, 2015 0.5100 0.5400 0.5100 0.5400 5,520 +0.04(+8.00%)
Feb 09, 2015 0.5300 0.5300 0.4900 0.5000 23,300 -0.01(-1.96%)
Feb 06, 2015 0.5100 0.5200 0.4900 0.5100 124,894 +0.00(+0.00%)
Feb 05, 2015 0.5300 0.5300 0.5100 0.5100 34,224 +0.00(+0.00%)
Feb 04, 2015 0.6000 0.6000 0.5100 0.5100 399,674 -0.09(-15.00%)
Feb 03, 2015 0.6000 0.6000 0.5700 0.6000 8,247 +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.