Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atico Mining Corp (TSV: ATY )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Aug 29, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Aug 28, 2014 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Aug 26, 2014 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 25, 2014 0.7500 0.7700 0.7500 0.7700 8,000 +0.01(+1.32%)
Aug 22, 2014 0.7600 0.7600 0.7600 0.7600 7,566 +0.00(+0.00%)
Aug 21, 2014 0.7700 0.7700 0.7600 0.7600 19,000 -0.04(-5.00%)
Aug 20, 2014 0.8000 0.8000 0.7800 0.8000 12,000 +0.00(+0.00%)
Aug 19, 2014 0.7500 0.8100 0.7500 0.8000 15,500 +0.04(+5.26%)
Aug 18, 2014 0.7600 0.7600 0.7600 0.7600 11,160 +0.00(+0.00%)
Aug 15, 2014 0.7600 0.7600 0.7600 0.7600 1,250 +0.00(+0.00%)
Aug 14, 2014 0.7700 0.8000 0.7300 0.7600 1,221,450 +0.01(+1.33%)
Aug 13, 2014 0.7800 0.7800 0.7500 0.7500 3,800 +0.00(+0.00%)
Aug 12, 2014 0.7500 0.8000 0.7500 0.7500 640,200 +0.00(+0.00%)
Aug 11, 2014 0.7500 0.7500 0.7500 0.7500 6,500 +0.00(+0.00%)
Aug 08, 2014 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+4.17%)
Aug 07, 2014 0.7300 0.7500 0.7200 0.7200 29,403 +0.00(+0.00%)
Aug 06, 2014 0.7800 0.7800 0.7200 0.7200 60,960 -0.06(-7.69%)
Aug 05, 2014 0.7800 0.7800 0.7700 0.7800 10,000 +0.02(+2.63%)
Aug 01, 2014 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 31, 2014 0.7700 0.7700 0.7600 0.7600 3,425 -0.05(-6.17%)
Jul 30, 2014 0.8100 0.8100 0.7800 0.8100 29,350 +0.00(+0.00%)
Jul 29, 2014 0.7800 0.8100 0.7800 0.8100 7,000 +0.03(+3.85%)
Jul 28, 2014 0.8000 0.8100 0.7800 0.7800 170,372 -0.03(-3.70%)
Jul 25, 2014 0.8100 0.8100 0.8100 0.8100 8,936 +0.01(+1.25%)
Jul 24, 2014 0.8000 0.8100 0.8000 0.8000 88,624 +0.00(+0.00%)
Jul 23, 2014 0.8000 0.8000 0.8000 0.8000 600 -0.01(-1.23%)
Jul 22, 2014 0.8100 0.8100 0.8100 0.8100 14,700 +0.01(+1.25%)
Jul 21, 2014 0.7800 0.8000 0.7600 0.8000 121,477 +0.02(+2.56%)
Jul 18, 2014 0.8000 0.8000 0.7700 0.7800 17,374 +0.00(+0.00%)
Jul 16, 2014 0.7800 0.7800 0 -0.01(-1.27%)
Jul 15, 2014 0.7800 0.7900 0.7800 0.7900 139,300 +0.01(+1.28%)
Jul 14, 2014 0.7700 0.7800 0.7700 0.7800 20,880 +0.01(+1.30%)
Jul 11, 2014 0.7900 0.7900 0.7700 0.7700 29,650 -0.01(-1.28%)
Jul 10, 2014 0.7900 0.7900 0.7800 0.7800 57,743 -0.01(-1.27%)
Jul 09, 2014 0.7900 0.7900 0.7800 0.7900 76,660 +0.00(+0.00%)
Jul 08, 2014 0.7900 0.7900 0.7700 0.7900 12,000 +0.01(+1.28%)
Jul 07, 2014 0.7900 0.7900 0.7700 0.7800 32,800 -0.01(-1.27%)
Jul 04, 2014 0.7700 0.7900 0.7700 0.7900 9,850 +0.04(+5.33%)
Jul 03, 2014 0.7700 0.7700 0.7200 0.7500 33,200 -0.04(-5.06%)
Jul 02, 2014 0.7900 0.7900 0.7900 0.7900 3,570 +0.00(+0.00%)
Jun 30, 2014 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 27, 2014 0.7900 0.8100 0.7900 0.8100 4,500 +0.01(+1.25%)
Jun 26, 2014 0.7900 0.8000 0.7900 0.8000 16,500 +0.01(+1.27%)
Jun 25, 2014 0.8200 0.8200 0.7900 0.7900 9,700 -0.03(-3.66%)
Jun 24, 2014 0.8000 0.8200 0.8000 0.8200 28,250 +0.00(+0.00%)
Jun 23, 2014 0.7600 0.8200 0.7400 0.8200 85,660 +0.06(+7.89%)
Jun 20, 2014 0.7500 0.7600 0.7100 0.7600 250,459 +0.00(+0.00%)
Jun 19, 2014 0.7600 0.7600 0.7400 0.7600 136,880 +0.00(+0.00%)
Jun 18, 2014 0.7500 0.7600 0.7500 0.7600 16,550 +0.00(+0.00%)
Jun 17, 2014 0.7400 0.7600 0.7400 0.7600 4,900 +0.01(+1.33%)
Jun 16, 2014 0.7500 0.7600 0.7500 0.7500 16,320 -0.01(-1.32%)
Jun 13, 2014 0.7600 0.7600 0.7600 0.7600 16,000 +0.00(+0.00%)
Jun 12, 2014 0.7600 0.7600 0.7500 0.7600 133,550 +0.02(+2.70%)
Jun 11, 2014 0.7400 0.7500 0.7200 0.7400 31,800 +0.02(+2.78%)
Jun 10, 2014 0.7400 0.7400 0.7100 0.7200 52,865 -0.04(-5.26%)
Jun 06, 2014 0.7700 0.7700 0.7600 0.7600 11,900 -0.01(-1.30%)
Jun 05, 2014 0.7600 0.7800 0.7500 0.7700 69,800 +0.04(+5.48%)
Jun 04, 2014 0.8000 0.8100 0.7300 0.7300 78,100 -0.08(-9.88%)
Jun 03, 2014 0.8300 0.8300 0.7900 0.8100 10,400 -0.03(-3.57%)
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.