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

Atico Mining Corp (TSV: ATY )

0.2200 +0.0150 (+7.32%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 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 (%)
Oct 31, 2018 0.3000 0.3350 0.3000 0.3000 47,500 +0.00(+0.00%)
Oct 30, 2018 0.3200 0.3400 0.3000 0.3000 35,150 +0.00(+0.00%)
Oct 29, 2018 0.3100 0.3150 0.3000 0.3000 50,000 -0.02(-4.76%)
Oct 26, 2018 0.3200 0.3200 0.3150 0.3150 29,870 -0.01(-1.56%)
Oct 25, 2018 0.3400 0.3400 0.3200 0.3200 63,296 -0.02(-7.25%)
Oct 24, 2018 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
Oct 23, 2018 0.3650 0.3650 0.3450 0.3450 20,000 -0.01(-1.43%)
Oct 22, 2018 0.3700 0.3800 0.3500 0.3500 12,000 +0.00(+0.00%)
Oct 19, 2018 0.3500 0.3500 0.3500 0.3500 9,000 -0.01(-1.41%)
Oct 18, 2018 0.3550 0.3700 0.3550 0.3550 19,500 -0.01(-2.74%)
Oct 17, 2018 0.3800 0.3800 0.3450 0.3650 33,638 -0.01(-1.35%)
Oct 16, 2018 0.3850 0.3850 0.3700 0.3700 20,500 -0.01(-2.63%)
Oct 15, 2018 0.3650 0.3800 0.3650 0.3800 23,399 +0.02(+5.56%)
Oct 12, 2018 0.3900 0.3950 0.3600 0.3600 30,400 -0.02(-5.26%)
Oct 11, 2018 0.3300 0.3800 0.3300 0.3800 31,300 +0.04(+13.43%)
Oct 10, 2018 0.3700 0.3700 0.3350 0.3350 68,300 -0.04(-10.67%)
Oct 09, 2018 0.3550 0.3750 0.3550 0.3750 22,800 +0.01(+2.74%)
Oct 05, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Oct 04, 2018 0.3700 0.3700 0.3600 0.3600 91,600 -0.02(-5.26%)
Oct 03, 2018 0.3800 0.3800 0.3750 0.3800 4,850 +0.01(+1.33%)
Oct 02, 2018 0.3750 0.3800 0.3700 0.3750 25,980 +0.00(+0.00%)
Oct 01, 2018 0.3750 0.3900 0.3750 0.3750 44,699 -0.02(-5.06%)
Sep 28, 2018 0.3950 0.3950 0.3950 0.3950 8,500 +0.01(+1.28%)
Sep 27, 2018 0.3900 0.3900 0.3750 0.3900 30,500 -0.02(-4.88%)
Sep 26, 2018 0.3950 0.4100 0.3950 0.4100 18,200 +0.02(+6.49%)
Sep 25, 2018 0.4100 0.4100 0.3850 0.3850 10,499 -0.02(-4.94%)
Sep 24, 2018 0.3750 0.4050 0.3600 0.4050 11,500 +0.04(+9.46%)
Sep 21, 2018 0.4050 0.4050 0.3700 0.3700 83,500 -0.04(-8.64%)
Sep 20, 2018 0.4000 0.4050 0.4000 0.4050 19,500 +0.01(+1.25%)
Sep 19, 2018 0.3900 0.4000 0.3850 0.4000 23,555 +0.02(+5.26%)
Sep 18, 2018 0.4050 0.4050 0.3800 0.3800 32,000 -0.01(-1.30%)
Sep 17, 2018 0.4100 0.4100 0.3850 0.3850 39,700 -0.02(-6.10%)
Sep 14, 2018 0.4050 0.4200 0.4050 0.4100 5,775 -0.02(-3.53%)
Sep 13, 2018 0.4250 0.4250 0.4250 0.4250 500 +0.03(+7.59%)
Sep 12, 2018 0.4000 0.4050 0.3900 0.3950 18,000 -0.01(-1.25%)
Sep 11, 2018 0.4000 0.4000 0.4000 0.4000 10,300 +0.00(+0.00%)
Sep 10, 2018 0.4000 0.4000 0.4000 0.4000 5,600 +0.01(+2.56%)
Sep 07, 2018 0.4200 0.4200 0.3900 0.3900 103,225 -0.02(-6.02%)
Sep 06, 2018 0.4350 0.4350 0.4100 0.4150 64,450 -0.03(-5.68%)
Sep 05, 2018 0.4400 0.4450 0.4400 0.4400 11,500 -0.02(-3.30%)
Sep 04, 2018 0.4400 0.4550 0.4300 0.4550 24,700 +0.03(+5.81%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 30, 2018 0.4300 0.4450 0.4300 0.4450 18,852 +0.01(+1.14%)
Aug 29, 2018 0.4500 0.4500 0.4400 0.4400 17,672 -0.01(-2.22%)
Aug 28, 2018 0.4500 0.4500 0.4300 0.4500 36,500 +0.00(+0.00%)
Aug 27, 2018 0.4300 0.4500 0.4300 0.4500 32,500 +0.02(+3.45%)
Aug 24, 2018 0.4450 0.4450 0.4300 0.4350 37,000 +0.01(+1.16%)
Aug 23, 2018 0.4300 0.4300 0.4250 0.4300 15,851 +0.00(+0.00%)
Aug 22, 2018 0.4500 0.4500 0.4300 0.4300 75,100 -0.03(-5.49%)
Aug 21, 2018 0.4450 0.4550 0.4400 0.4550 18,500 -0.01(-1.09%)
Aug 20, 2018 0.4350 0.4600 0.4250 0.4600 75,075 +0.04(+8.24%)
Aug 17, 2018 0.4400 0.4400 0.4200 0.4250 57,273 +0.00(+0.00%)
Aug 16, 2018 0.4250 0.4300 0.4250 0.4250 48,800 +0.00(+0.00%)
Aug 15, 2018 0.4500 0.4500 0.4250 0.4250 68,930 -0.02(-3.41%)
Aug 14, 2018 0.4400 0.4400 0.4400 0.4400 24,000 +0.01(+2.33%)
Aug 13, 2018 0.4450 0.4450 0.4300 0.4300 15,500 +0.00(+0.00%)
Aug 10, 2018 0.4550 0.4550 0.4300 0.4300 74,921 +0.01(+1.18%)
Aug 09, 2018 0.4400 0.4400 0.4250 0.4250 98,500 -0.04(-7.61%)
Aug 08, 2018 0.4300 0.4600 0.4300 0.4600 74,800 +0.02(+4.55%)
Aug 07, 2018 0.4250 0.4500 0.4250 0.4400 36,914 +0.03(+8.64%)
Aug 03, 2018 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Aug 02, 2018 0.4050 0.4100 0.3900 0.4100 5,131,823 +0.00(+1.23%)
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.