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 29, 2016 0.4300 0.4300 0.4150 0.4150 39,500 -0.01(-1.19%)
Apr 28, 2016 0.4100 0.4400 0.4100 0.4200 160,580 +0.04(+10.53%)
Apr 27, 2016 0.4100 0.4100 0.3800 0.3800 32,695 +0.01(+1.33%)
Apr 26, 2016 0.3850 0.3900 0.3750 0.3750 7,000 -0.01(-2.60%)
Apr 25, 2016 0.3900 0.3900 0.3800 0.3850 30,863 -0.02(-6.10%)
Apr 22, 2016 0.4150 0.4150 0.4100 0.4100 3,000 -0.02(-4.65%)
Apr 21, 2016 0.4200 0.4300 0.3900 0.4300 8,790 +0.01(+2.38%)
Apr 20, 2016 0.4100 0.4200 0.3900 0.4200 55,000 +0.01(+2.44%)
Apr 19, 2016 0.3700 0.4300 0.3700 0.4100 72,700 +0.03(+7.89%)
Apr 18, 2016 0.3850 0.3850 0.3500 0.3800 16,500 +0.06(+18.75%)
Apr 15, 2016 0.3650 0.4200 0.3200 0.3200 82,700 -0.04(-12.33%)
Apr 14, 2016 0.3400 0.3650 0.3300 0.3650 32,510 +0.04(+14.06%)
Apr 13, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 12, 2016 0.3250 0.3450 0.3100 0.3200 26,775 -0.02(-7.25%)
Apr 11, 2016 0.3050 0.3450 0.2950 0.3450 73,500 +0.04(+15.00%)
Apr 08, 2016 0.2950 0.3000 0.2950 0.3000 5,500 +0.01(+3.45%)
Apr 07, 2016 0.2900 0.3000 0.2900 0.2900 65,000 -0.01(-3.33%)
Apr 06, 2016 0.3100 0.3100 0.3000 0.3000 5,950 +0.00(+0.00%)
Apr 05, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Apr 04, 2016 0.3000 0.3200 0.2900 0.2900 29,317 -0.01(-3.33%)
Apr 01, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Mar 31, 2016 0.3000 0.3100 0.3000 0.3100 7,600 +0.00(+0.00%)
Mar 30, 2016 0.3300 0.3400 0.3100 0.3100 14,200 +0.01(+3.33%)
Mar 29, 2016 0.3000 0.3000 0.3000 0.3000 51,224 +0.01(+3.45%)
Mar 28, 2016 0.2900 0.2900 0.2900 0.2900 3,500 -0.01(-3.33%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 23, 2016 0.2950 0.3050 0.2900 0.2900 43,810 -0.02(-6.45%)
Mar 22, 2016 0.3200 0.3200 0.2800 0.3100 196,900 +0.01(+3.33%)
Mar 21, 2016 0.3500 0.3500 0.3000 0.3000 94,745 -0.03(-9.09%)
Mar 18, 2016 0.3200 0.3300 0.3200 0.3300 4,000 -0.02(-7.04%)
Mar 17, 2016 0.3250 0.3550 0.3250 0.3550 13,500 +0.01(+1.43%)
Mar 16, 2016 0.3500 0.3500 0.3500 0.3500 5,000 +0.03(+11.11%)
Mar 15, 2016 0.3150 0.3150 0.3150 0.3150 8,000 -0.01(-1.56%)
Mar 14, 2016 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Mar 11, 2016 0.3200 0.3200 0.3200 0.3200 20,500 +0.00(+0.00%)
Mar 09, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2016 0.3600 0.3650 0.3200 0.3200 88,100 -0.01(-3.03%)
Mar 07, 2016 0.3500 0.3500 0.3200 0.3300 31,100 -0.02(-5.71%)
Mar 04, 2016 0.3300 0.3500 0.3200 0.3500 104,799 +0.03(+9.37%)
Mar 03, 2016 0.3200 0.3200 0.3200 0.3200 27,000 +0.01(+3.23%)
Mar 02, 2016 0.3050 0.3100 0.3000 0.3100 103,800 -0.01(-1.59%)
Mar 01, 2016 0.3150 0.3150 0.3150 0.3150 3,000 +0.02(+5.00%)
Feb 29, 2016 0.3000 0.3000 0.3000 0.3000 40,000 -0.02(-4.76%)
Feb 26, 2016 0.2650 0.3150 0.2650 0.3150 80,800 +0.06(+23.53%)
Feb 25, 2016 0.2550 0.2550 0.2550 0.2550 8,500 -0.02(-5.56%)
Feb 24, 2016 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Feb 23, 2016 0.2800 0.2800 0.2550 0.2700 45,300 -0.03(-10.00%)
Feb 22, 2016 0.3100 0.3100 0.3000 0.3000 20,000 -0.02(-6.25%)
Feb 19, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Feb 18, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Feb 17, 2016 0.3100 0.3200 0.3100 0.3200 9,000 -0.01(-3.03%)
Feb 16, 2016 0.3350 0.3350 0.3300 0.3300 16,500 +0.01(+1.54%)
Feb 12, 2016 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 11, 2016 0.2800 0.3450 0.2800 0.3250 61,800 +0.08(+32.65%)
Feb 10, 2016 0.2450 0.2450 0.2450 0.2450 8,000 -0.04(-15.52%)
Feb 09, 2016 0.2800 0.2900 0.2700 0.2900 34,000 +0.02(+7.41%)
Feb 08, 2016 0.2750 0.2800 0.2700 0.2700 39,000 +0.00(+0.00%)
Feb 05, 2016 0.2600 0.2800 0.2600 0.2700 45,100 +0.01(+3.85%)
Feb 04, 2016 0.2350 0.2600 0.2350 0.2600 55,303 +0.04(+18.18%)
Feb 03, 2016 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Feb 02, 2016 0.2300 0.2350 0.2150 0.2150 73,250 -0.02(-8.51%)
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.