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

Atico Mining Corp (OP: ATCMF )

0.1620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2019 0.2415 0.2415 0.2415 0.2415 3,034 -0.01(-3.40%)
Oct 30, 2019 0.2300 0.2500 0.2300 0.2500 12,225 +0.00(+1.42%)
Oct 29, 2019 0.2500 0.2500 0.2465 0.2465 1,710 -0.00(-0.40%)
Oct 28, 2019 0.2416 0.2512 0.2400 0.2475 11,000 +0.00(+1.06%)
Oct 25, 2019 0.2400 0.2538 0.2400 0.2449 13,200 +0.01(+3.12%)
Oct 24, 2019 0.2465 0.2465 0.2375 0.2375 5,700 -0.01(-2.26%)
Oct 23, 2019 0.2430 0.2430 0.2430 0.2430 1,000 +0.00(+1.25%)
Oct 22, 2019 0.2335 0.2400 0.2335 0.2400 6,500 +0.00(+0.04%)
Oct 18, 2019 0.2399 0.2399 0.2399 0 +0.01(+2.96%)
Oct 17, 2019 0.2329 0.2400 0.2245 0.2330 20,173 -0.00(-1.48%)
Oct 16, 2019 0.2365 0.2430 0.2324 0.2365 11,960 +0.00(+0.00%)
Oct 15, 2019 0.2400 0.2400 0.2365 0.2365 5,500 -0.01(-2.27%)
Oct 14, 2019 0.2420 0.2420 0.2420 0.2420 6,000 +0.00(+0.83%)
Oct 11, 2019 0.2200 0.2440 0.2200 0.2400 17,000 +0.02(+9.09%)
Oct 10, 2019 0.2150 0.2200 0.2150 0.2200 1,150 -0.01(-2.22%)
Oct 09, 2019 0.2200 0.2370 0.2013 0.2250 58,768 -0.01(-6.25%)
Oct 08, 2019 0.2390 0.2400 0.2390 0.2400 5,600 -0.00(-1.23%)
Oct 07, 2019 0.2531 0.2531 0.2430 0.2430 12,655 +0.00(+0.62%)
Oct 04, 2019 0.2403 0.2500 0.2403 0.2415 1,800 -0.01(-2.50%)
Oct 03, 2019 0.2477 0.2477 0.2477 0.2477 1,500 -0.00(-0.60%)
Oct 02, 2019 0.2492 0.2492 0.2492 0.2492 2,001 -0.00(-1.66%)
Oct 01, 2019 0.2752 0.2752 0.2520 0.2534 3,800 -0.01(-3.17%)
Sep 30, 2019 0.2700 0.2795 0.2604 0.2617 40,200 -0.02(-5.69%)
Sep 27, 2019 0.2800 0.2800 0.2685 0.2775 20,400 -0.01(-2.63%)
Sep 26, 2019 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+5.56%)
Sep 25, 2019 0.2700 0.2700 0.2700 0.2700 58,103 -0.00(-0.30%)
Sep 24, 2019 0.2685 0.2745 0.2685 0.2708 20,060 +0.00(+0.22%)
Sep 23, 2019 0.2500 0.2793 0.2500 0.2702 52,431 +0.02(+8.08%)
Sep 20, 2019 0.2382 0.2500 0.2382 0.2500 5,500 +0.01(+5.93%)
Sep 19, 2019 0.2360 0.2360 0.2360 1 +0.00(+0.00%)
Sep 18, 2019 0.2360 0.2360 0.2360 7 +0.00(+0.00%)
Sep 17, 2019 0.2360 0.2360 0.2360 0.2360 3,000 -0.01(-5.60%)
Sep 16, 2019 0.2114 0.2500 0.2114 0.2500 89,847 +0.02(+10.38%)
Sep 13, 2019 0.2160 0.2300 0.2160 0.2265 28,500 +0.02(+11.52%)
Sep 12, 2019 0.1950 0.2031 0.1950 0.2031 4,000 +0.02(+9.25%)
Sep 11, 2019 0.1950 0.1950 0.1859 0.1859 7,250 -0.00(-1.90%)
Sep 10, 2019 0.1821 0.1895 0.1750 0.1895 4,500 -0.01(-4.87%)
Sep 09, 2019 0.1940 0.1992 0.1902 0.1992 21,353 +0.01(+2.84%)
Sep 06, 2019 0.1937 0.2101 0.1933 0.1937 15,500 -0.00(-2.27%)
Sep 05, 2019 0.1890 0.2060 0.1890 0.1982 5,265 +0.01(+2.75%)
Sep 04, 2019 0.1867 0.2000 0.1867 0.1929 6,250 +0.00(+0.47%)
Sep 03, 2019 0.1860 0.1935 0.1706 0.1920 35,862 +0.01(+3.45%)
Aug 30, 2019 0.1850 0.1909 0.1850 0.1856 4,700 -0.01(-5.31%)
Aug 29, 2019 0.1790 0.1960 0.1790 0.1960 6,074 +0.01(+3.16%)
Aug 28, 2019 0.1955 0.1997 0.1820 0.1900 18,965 -0.00(-0.52%)
Aug 27, 2019 0.2030 0.2030 0.1848 0.1910 43,605 -0.01(-6.83%)
Aug 26, 2019 0.1953 0.2070 0.1953 0.2050 45,900 +0.01(+4.70%)
Aug 23, 2019 0.2065 0.2065 0.1954 0.1958 11,800 -0.02(-11.00%)
Aug 22, 2019 0.2050 0.2200 0.2050 0.2200 12,680 +0.02(+12.82%)
Aug 21, 2019 0.2030 0.2030 0.1950 0.1950 3,117 +0.01(+4.33%)
Aug 20, 2019 0.2050 0.2070 0.1869 0.1869 36,800 -0.01(-5.37%)
Aug 19, 2019 0.2000 0.2000 0.1870 0.1975 33,383 -0.01(-3.61%)
Aug 16, 2019 0.2042 0.2049 0.1907 0.2049 48,500 +0.01(+4.92%)
Aug 15, 2019 0.1968 0.2025 0.1953 0.1953 6,100 +0.00(+0.41%)
Aug 14, 2019 0.1972 0.2008 0.1940 0.1945 14,000 -0.01(-3.95%)
Aug 13, 2019 0.1950 0.2025 0.1950 0.2025 15,600 +0.01(+5.41%)
Aug 12, 2019 0.2118 0.2200 0.1921 0.1921 130,487 -0.02(-9.34%)
Aug 09, 2019 0.2191 0.2220 0.2000 0.2119 71,100 +0.01(+4.49%)
Aug 08, 2019 0.2086 0.2086 0.2028 0.2028 3,000 -0.02(-6.97%)
Aug 07, 2019 0.2129 0.2180 0.2000 0.2180 12,702 +0.00(+0.51%)
Aug 06, 2019 0.2075 0.2169 0.2053 0.2169 33,050 +0.01(+5.80%)
Aug 05, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.09%)
Aug 02, 2019 0.2100 0.2112 0.2008 0.2008 13,200 -0.01(-4.38%)
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.