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 -0.0300 (-12.77%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
May 31, 2017 0.6900 0.7000 0.6800 0.6800 34,500 -0.02(-2.86%)
May 30, 2017 0.7100 0.7100 0.6900 0.7000 36,700 -0.03(-4.11%)
May 29, 2017 0.7500 0.7500 0.7100 0.7300 14,000 +0.01(+1.39%)
May 26, 2017 0.7100 0.7500 0.7100 0.7200 2,908 +0.01(+1.41%)
May 25, 2017 0.7100 0.7300 0.7100 0.7100 9,987 +0.00(+0.00%)
May 24, 2017 0.7200 0.7300 0.7100 0.7100 15,411 -0.02(-2.74%)
May 23, 2017 0.7200 0.7300 0.7100 0.7300 19,182 +0.00(+0.00%)
May 19, 2017 0.7200 0.7400 0.7200 0.7300 17,900 -0.01(-1.35%)
May 18, 2017 0.7100 0.7400 0.7100 0.7400 18,773 +0.02(+2.78%)
May 17, 2017 0.7300 0.7400 0.7200 0.7200 24,900 -0.01(-1.37%)
May 16, 2017 0.7400 0.7400 0.7000 0.7300 16,132 +0.00(+0.00%)
May 15, 2017 0.7200 0.7300 0.7000 0.7300 28,580 +0.02(+2.82%)
May 12, 2017 0.7500 0.7500 0.7100 0.7100 38,940 -0.03(-4.05%)
May 11, 2017 0.7600 0.7700 0.7300 0.7400 97,440 -0.03(-3.90%)
May 10, 2017 0.7600 0.7800 0.7600 0.7700 28,640 +0.04(+5.48%)
May 09, 2017 0.7600 0.7600 0.7300 0.7300 28,950 +0.00(+0.00%)
May 08, 2017 0.7500 0.7500 0.7100 0.7300 51,200 +0.00(+0.00%)
May 05, 2017 0.7300 0.7500 0.7300 0.7300 26,109 +0.01(+1.39%)
May 04, 2017 0.7700 0.8000 0.7200 0.7200 79,842 -0.08(-10.00%)
May 03, 2017 0.7900 0.8000 0.7700 0.8000 25,000 +0.02(+2.56%)
May 02, 2017 0.8200 0.8200 0.7800 0.7800 36,050 -0.02(-2.50%)
May 01, 2017 0.8300 0.8300 0.7900 0.8000 35,870 -0.03(-3.61%)
Apr 28, 2017 0.7400 0.8300 0.7200 0.8300 120,090 +0.11(+15.28%)
Apr 27, 2017 0.6700 0.7200 0.6600 0.7200 51,400 +0.02(+2.86%)
Apr 26, 2017 0.6500 0.7000 0.6500 0.7000 147,700 +0.00(+0.00%)
Apr 25, 2017 0.6900 0.7300 0.6900 0.7000 67,345 -0.02(-2.78%)
Apr 24, 2017 0.7700 0.7700 0.6500 0.7200 236,618 -0.05(-6.49%)
Apr 21, 2017 0.7800 0.7800 0.7600 0.7700 22,661 -0.01(-1.28%)
Apr 20, 2017 0.7900 0.7900 0.7800 0.7800 31,025 -0.01(-1.27%)
Apr 19, 2017 0.7700 0.7900 0.7700 0.7900 20,259 -0.01(-1.25%)
Apr 18, 2017 0.7800 0.8000 0.7700 0.8000 51,900 +0.03(+3.90%)
Apr 17, 2017 0.7700 0.7900 0.7700 0.7700 61,709 +0.00(+0.00%)
Apr 13, 2017 0.7700 0.7900 0.7600 0.7700 80,200 -0.01(-1.28%)
Apr 12, 2017 0.8200 0.8200 0.7800 0.7800 82,000 -0.03(-3.70%)
Apr 11, 2017 0.8100 0.8200 0.7800 0.8100 84,105 -0.01(-1.22%)
Apr 10, 2017 0.7900 0.8200 0.7900 0.8200 75,300 +0.05(+6.49%)
Apr 07, 2017 0.7800 0.7800 0.7700 0.7700 6,700 -0.01(-1.28%)
Apr 06, 2017 0.8000 0.8100 0.7800 0.7800 30,600 +0.01(+1.30%)
Apr 05, 2017 0.7800 0.7900 0.7700 0.7700 27,100 -0.03(-3.75%)
Apr 04, 2017 0.8100 0.8200 0.7800 0.8000 78,045 +0.00(+0.00%)
Apr 03, 2017 0.8100 0.8100 0.8000 0.8000 28,700 -0.03(-3.61%)
Mar 31, 2017 0.8400 0.8400 0.8100 0.8300 54,182 +0.00(+0.00%)
Mar 30, 2017 0.8500 0.8600 0.8300 0.8300 35,861 -0.03(-3.49%)
Mar 29, 2017 0.8500 0.8600 0.8300 0.8600 21,160 +0.02(+2.38%)
Mar 28, 2017 0.8000 0.8500 0.8000 0.8400 30,548 +0.03(+3.70%)
Mar 27, 2017 0.8300 0.8300 0.8000 0.8100 61,406 -0.04(-4.71%)
Mar 24, 2017 0.8500 0.8500 0.8500 0.8500 27,960 -0.02(-2.30%)
Mar 23, 2017 0.8500 0.8700 0.8300 0.8700 66,675 +0.02(+2.35%)
Mar 22, 2017 0.8800 0.8800 0.8300 0.8500 103,108 -0.01(-1.16%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8600 30,257 -0.01(-1.15%)
Mar 20, 2017 0.8400 0.8800 0.8400 0.8700 93,650 +0.03(+3.57%)
Mar 17, 2017 0.8800 0.8800 0.8400 0.8400 18,100 -0.03(-3.45%)
Mar 16, 2017 0.8400 0.8700 0.8400 0.8700 22,570 +0.03(+3.57%)
Mar 15, 2017 0.8300 0.8500 0.8000 0.8400 19,413 +0.01(+1.20%)
Mar 14, 2017 0.8100 0.8300 0.8000 0.8300 39,800 +0.03(+3.75%)
Mar 13, 2017 0.7700 0.8700 0.7700 0.8000 66,320 +0.05(+6.67%)
Mar 10, 2017 0.7300 0.7700 0.7300 0.7500 78,482 +0.01(+1.35%)
Mar 09, 2017 0.7300 0.7400 0.7100 0.7400 108,153 -0.01(-1.33%)
Mar 08, 2017 0.7700 0.7700 0.7000 0.7500 132,549 -0.01(-1.32%)
Mar 07, 2017 0.8700 0.8900 0.7600 0.7600 157,487 -0.06(-7.32%)
Mar 06, 2017 0.8200 0.8700 0.8100 0.8200 77,147 -0.01(-1.20%)
Mar 03, 2017 0.8400 0.8500 0.8100 0.8300 110,575 -0.01(-1.19%)
Mar 02, 2017 0.9000 0.9000 0.8400 0.8400 43,317 -0.02(-2.33%)
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.