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

Atico Mining Corp (TSV: ATY )

0.2300 +0.0250 (+12.20%)
Streaming Delayed Price Updated: 3:37 PM 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 (%)
Jun 30, 2015 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Jun 29, 2015 0.6100 0.6100 0.5100 0.5100 28,300 -0.10(-16.39%)
Jun 26, 2015 0.6100 0.6100 0.6000 0.6100 16,000 -0.01(-1.61%)
Jun 25, 2015 0.6100 0.6200 0.6100 0.6200 18,000 +0.02(+3.33%)
Jun 24, 2015 0.6000 0.6000 0.6000 0.6000 11,700 -0.03(-4.76%)
Jun 23, 2015 0.5300 0.6500 0.5300 0.6300 218,790 +0.09(+16.67%)
Jun 22, 2015 0.5100 0.5400 0.5100 0.5400 24,500 +0.04(+8.00%)
Jun 19, 2015 0.5200 0.5200 0.5000 0.5000 5,000 -0.02(-3.85%)
Jun 18, 2015 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Jun 17, 2015 0.5100 0.5200 0.5100 0.5200 2,500 +0.02(+4.00%)
Jun 16, 2015 0.5000 0.5000 0.5000 0.5000 34,510 +0.00(+0.00%)
Jun 15, 2015 0.5200 0.5400 0.5000 0.5000 53,000 -0.02(-3.85%)
Jun 12, 2015 0.5100 0.5400 0.5100 0.5200 47,200 +0.02(+4.00%)
Jun 11, 2015 0.5000 0.5000 0.5000 0.5000 8,500 +0.01(+1.01%)
Jun 10, 2015 0.4950 0.4950 0.4950 0.4950 28,120 -0.02(-2.94%)
Jun 09, 2015 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5100 0.5100 0.5100 9,600 +0.01(+2.00%)
Jun 05, 2015 0.5200 0.5200 0.5000 0.5000 24,780 +0.00(+0.00%)
Jun 04, 2015 0.5000 0.5100 0.5000 0.5000 12,390 -0.02(-3.85%)
Jun 03, 2015 0.5200 0.5200 0.5200 0.5200 2,222 -0.01(-1.89%)
Jun 02, 2015 0.5000 0.5400 0.5000 0.5300 20,240 +0.02(+3.92%)
May 29, 2015 0.5100 0.5100 0.5100 200 -0.03(-5.56%)
May 28, 2015 0.5000 0.5400 0.5000 0.5400 13,600 +0.03(+5.88%)
May 27, 2015 0.5400 0.5400 0.5100 0.5100 4,500 +0.00(+0.00%)
May 26, 2015 0.5200 0.5200 0.5000 0.5100 24,950 +0.00(+0.00%)
May 25, 2015 0.4900 0.5100 0.4900 0.5100 4,000 +0.01(+2.00%)
May 22, 2015 0.5100 0.5300 0.5000 0.5000 34,000 +0.01(+1.01%)
May 21, 2015 0.5300 0.5300 0.4900 0.4950 13,500 -0.04(-6.60%)
May 20, 2015 0.5300 0.5300 0.5300 0.5300 3,000 +0.02(+3.92%)
May 19, 2015 0.5100 0.5100 0.5100 0.5100 9,700 -0.05(-8.93%)
May 15, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 14, 2015 0.5400 0.5500 0.5300 0.5500 25,300 +0.01(+1.85%)
May 13, 2015 0.5300 0.5400 0.5300 0.5400 36,489 +0.03(+5.88%)
May 12, 2015 0.5300 0.5300 0.5100 0.5100 18,850 -0.02(-3.77%)
May 11, 2015 0.5200 0.5300 0.5100 0.5300 17,200 +0.01(+1.92%)
May 08, 2015 0.5100 0.5200 0.5100 0.5200 10,000 +0.01(+1.96%)
May 07, 2015 0.5000 0.5200 0.5000 0.5100 66,300 +0.03(+6.25%)
May 06, 2015 0.4700 0.5200 0.4700 0.4800 156,300 +0.02(+5.49%)
May 05, 2015 0.4700 0.4750 0.4550 0.4550 15,600 -0.01(-3.19%)
May 04, 2015 0.4600 0.4700 0.4600 0.4700 24,160 +0.01(+3.30%)
May 01, 2015 0.4550 0.4550 0.4550 0.4550 1,500 +0.00(+0.00%)
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%)
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.