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 (%)
Feb 28, 2019 0.2700 0.2940 0.2700 0.2940 1,300 +0.00(+1.31%)
Feb 27, 2019 0.2932 0.2932 0.2871 0.2902 11,979 -0.00(-1.29%)
Feb 26, 2019 0.3000 0.3000 0.2805 0.2940 16,780 -0.00(-1.34%)
Feb 25, 2019 0.2942 0.2980 0.2845 0.2980 1,747 +0.00(+0.47%)
Feb 22, 2019 0.2788 0.2974 0.2788 0.2966 42,200 +0.02(+7.89%)
Feb 21, 2019 0.2749 0.2749 0.2749 0.2749 100 +0.01(+3.46%)
Feb 20, 2019 0.2750 0.2750 0.2657 0.2657 4,600 -0.00(-1.01%)
Feb 19, 2019 0.2523 0.2778 0.2510 0.2684 116,600 +0.02(+6.93%)
Feb 15, 2019 0.2660 0.2660 0.2400 0.2510 38,500 +0.00(+0.40%)
Feb 14, 2019 0.2495 0.2570 0.2488 0.2500 30,100 -0.03(-10.07%)
Feb 13, 2019 0.2644 0.2780 0.2644 0.2780 1,700 +0.01(+2.96%)
Feb 12, 2019 0.2651 0.2700 0.2481 0.2700 4,000 +0.02(+6.93%)
Feb 11, 2019 0.2450 0.2562 0.2450 0.2525 12,800 -0.01(-4.97%)
Feb 08, 2019 0.2552 0.2657 0.2485 0.2657 11,300 +0.02(+8.45%)
Feb 07, 2019 0.2620 0.2620 0.2450 0.2450 26,100 -0.01(-2.51%)
Feb 06, 2019 0.2538 0.2538 0.2513 0.2513 1,700 -0.02(-6.09%)
Feb 05, 2019 0.2507 0.2676 0.2474 0.2676 3,800 +0.01(+4.12%)
Feb 04, 2019 0.2570 0.2570 0.2439 0.2570 3,900 -0.00(-0.39%)
Feb 01, 2019 0.2432 0.2580 0.2432 0.2580 21,900 +0.00(+1.86%)
Jan 31, 2019 0.2674 0.2680 0.2493 0.2533 41,000 -0.02(-6.19%)
Jan 30, 2019 0.2419 0.2700 0.2400 0.2700 71,990 +0.03(+12.17%)
Jan 29, 2019 0.2395 0.2450 0.2395 0.2407 6,562 -0.01(-5.50%)
Jan 28, 2019 0.2450 0.2547 0.2377 0.2547 61,200 -0.01(-3.89%)
Jan 25, 2019 0.2461 0.2650 0.2461 0.2650 11,500 +0.01(+2.47%)
Jan 24, 2019 0.2600 0.2672 0.2420 0.2586 55,361 +0.00(+1.57%)
Jan 23, 2019 0.2596 0.2596 0.2420 0.2546 9,700 +0.01(+6.08%)
Jan 22, 2019 0.2431 0.2464 0.2400 0.2400 16,400 -0.03(-11.11%)
Jan 18, 2019 0.2440 0.2700 0.2440 0.2700 36,200 +0.03(+10.38%)
Jan 17, 2019 0.2565 0.2643 0.2446 0.2446 15,805 -0.02(-7.00%)
Jan 16, 2019 0.2410 0.2630 0.2410 0.2630 56,500 +0.02(+7.00%)
Jan 15, 2019 0.2521 0.2521 0.2352 0.2458 62,700 -0.03(-9.96%)
Jan 14, 2019 0.2490 0.2810 0.2455 0.2730 12,840 +0.01(+3.10%)
Jan 11, 2019 0.2468 0.2671 0.2450 0.2648 37,500 +0.01(+2.24%)
Jan 10, 2019 0.2443 0.2694 0.2380 0.2590 36,350 -0.01(-2.92%)
Jan 09, 2019 0.2700 0.2700 0.2518 0.2668 41,149 -0.01(-4.27%)
Jan 08, 2019 0.2707 0.2787 0.2707 0.2787 1,295 -0.01(-3.93%)
Jan 07, 2019 0.2600 0.2912 0.2600 0.2901 58,813 +0.03(+10.56%)
Jan 04, 2019 0.2240 0.2670 0.2240 0.2624 25,100 +0.04(+17.14%)
Jan 03, 2019 0.2190 0.2240 0.2190 0.2240 1,532 +0.01(+4.04%)
Jan 02, 2019 0.2090 0.2184 0.2025 0.2153 11,326 +0.00(+1.60%)
Dec 31, 2018 0.2210 0.2210 0.2034 0.2119 30,600 -0.02(-7.87%)
Dec 28, 2018 0.1998 0.2300 0.1998 0.2300 95,200 +0.03(+16.16%)
Dec 27, 2018 0.2000 0.2120 0.1901 0.1980 25,500 -0.02(-11.21%)
Dec 26, 2018 0.1751 0.2230 0.1751 0.2230 12,300 +0.03(+15.42%)
Dec 24, 2018 0.1971 0.1971 0.1826 0.1932 5,800 -0.01(-3.40%)
Dec 21, 2018 0.1720 0.2000 0.1720 0.2000 17,300 +0.02(+13.57%)
Dec 20, 2018 0.1899 0.1899 0.1681 0.1761 34,710 -0.03(-12.91%)
Dec 19, 2018 0.2007 0.2342 0.2000 0.2022 60,000 +0.00(+1.10%)
Dec 18, 2018 0.2030 0.2252 0.2000 0.2000 20,534 -0.02(-7.54%)
Dec 17, 2018 0.2157 0.2289 0.2085 0.2163 74,700 -0.01(-5.67%)
Dec 14, 2018 0.2110 0.2293 0.2101 0.2293 79,100 -0.00(-0.17%)
Dec 13, 2018 0.2210 0.2300 0.2150 0.2297 28,925 +0.00(+1.32%)
Dec 12, 2018 0.2270 0.2270 0.2267 0.2267 1,500 +0.01(+5.44%)
Dec 11, 2018 0.2200 0.2251 0.2150 0.2150 84,380 -0.01(-2.58%)
Dec 10, 2018 0.2212 0.2212 0.2162 0.2207 4,500 +0.00(+2.08%)
Dec 07, 2018 0.2181 0.2181 0.2162 0.2162 5,000 +0.00(+0.56%)
Dec 06, 2018 0.2121 0.2313 0.2121 0.2150 36,507 -0.02(-9.40%)
Dec 04, 2018 0.2300 0.2373 0.2267 0.2373 36,200 +0.02(+7.86%)
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.