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 (%)
May 30, 2014 0.6700 0.6700 0.6700 0.6700 300 -0.02(-2.49%)
May 28, 2014 0.6871 0.6871 0.6871 0 +0.02(+2.25%)
May 27, 2014 0.6720 0.6720 0.6720 0.6720 13,500 -0.03(-4.29%)
May 23, 2014 0.7021 0.7021 0.7021 0 +0.00(+0.30%)
May 22, 2014 0.7000 0.7000 0.7000 0.7000 2,000 +0.01(+1.45%)
May 20, 2014 0.6900 0.6900 0.6900 0.6900 0 -0.01(-1.36%)
May 13, 2014 0.6995 0.6995 0.6995 0 -0.00(-0.07%)
May 12, 2014 0.7000 0.7000 0.7000 0.7000 5,450 -0.00(-0.51%)
May 09, 2014 0.7040 0.7132 0.7036 0.7036 9,000 -0.02(-2.09%)
May 07, 2014 0.7186 0.7186 0.7186 0 -0.03(-3.79%)
May 06, 2014 0.7500 0.7500 0.7469 0.7469 14,600 +0.01(+1.48%)
May 05, 2014 0.7000 0.7360 0.7000 0.7360 4,000 -0.01(-1.38%)
May 02, 2014 0.7463 0.7463 0.7463 0.7463 3,250 +0.01(+1.77%)
Apr 30, 2014 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.10%)
Apr 29, 2014 0.7326 0.7326 0.7326 0.7326 720 -0.01(-1.00%)
Apr 28, 2014 0.7400 0.7400 0.7400 0.7400 6,833 +0.00(+0.46%)
Apr 25, 2014 0.7375 0.7375 0.7366 0.7366 5,000 -0.04(-4.75%)
Apr 21, 2014 0.7733 0.7733 0.7733 0.7733 0 +0.08(+11.38%)
Apr 15, 2014 0.6943 0.6943 0.6943 0 +0.00(+0.68%)
Apr 11, 2014 0.6896 0.6896 0.6896 0.6896 0 -0.09(-11.73%)
Apr 09, 2014 0.7812 0.7812 0.7812 4,000 +0.02(+3.22%)
Apr 08, 2014 0.7550 0.7640 0.7550 0.7568 8,000 +0.00(+0.34%)
Apr 07, 2014 0.7964 0.7964 0.7230 0.7542 13,315 +0.02(+3.32%)
Apr 04, 2014 0.7150 0.7300 0.7150 0.7300 0 +0.05(+7.02%)
Apr 03, 2014 0.7050 0.7050 0.6821 0.6821 4,000 -0.00(-0.67%)
Apr 02, 2014 0.6770 0.6867 0.6770 0.6867 3,000 +0.00(+0.25%)
Apr 01, 2014 0.6725 0.6850 0.6725 0.6850 11,200 +0.01(+1.14%)
Mar 31, 2014 0.6835 0.6835 0.6773 0.6773 5,200 +0.01(+2.16%)
Mar 28, 2014 0.6813 0.6840 0.6630 0.6630 0 -0.03(-3.89%)
Mar 27, 2014 0.7061 0.7061 0.6898 0.6898 1,347 -0.02(-2.52%)
Mar 26, 2014 0.7044 0.7076 0.7044 0.7076 7,500 +0.03(+4.52%)
Mar 25, 2014 0.6914 0.7220 0.6770 0.6770 35,200 -0.03(-4.45%)
Mar 24, 2014 0.7273 0.7460 0.7080 0.7085 40,358 -0.07(-9.11%)
Mar 21, 2014 0.7795 0.7795 0.7795 0.7795 1,805 -0.00(-0.06%)
Mar 20, 2014 0.7851 0.7851 0.7800 0.7800 5,100 -0.01(-1.75%)
Mar 19, 2014 0.7894 0.7939 0.7720 0.7939 13,500 +0.00(+0.11%)
Mar 17, 2014 0.7930 0.7930 0.7930 0.7930 10,000 -0.01(-1.28%)
Mar 14, 2014 0.8033 0.8033 0.8033 0.8033 6,300 +0.05(+6.62%)
Mar 13, 2014 0.7553 0.7560 0.7534 0.7534 8,475 +0.06(+8.22%)
Mar 12, 2014 0.6962 0.6962 0.6962 0.6962 8,500 +0.00(+0.01%)
Mar 11, 2014 0.7244 0.7260 0.6961 0.6961 12,894 -0.03(-4.12%)
Mar 10, 2014 0.7229 0.7260 0.7049 0.7260 19,239 +0.00(+0.29%)
Mar 07, 2014 0.7200 0.7239 0.7066 0.7239 0 +0.01(+2.03%)
Mar 05, 2014 0.7095 0.7095 0.7095 2,000 +0.00(+0.25%)
Mar 04, 2014 0.7190 0.7190 0.7048 0.7077 27,492 +0.00(+0.16%)
Mar 03, 2014 0.7063 0.7245 0.6865 0.7066 42,480 +0.02(+2.42%)
Feb 28, 2014 0.7055 0.7055 0.6899 0.6899 0 -0.01(-1.81%)
Feb 27, 2014 0.6937 0.7050 0.6850 0.7026 49,114 +0.01(+2.12%)
Feb 26, 2014 0.7056 0.7056 0.6854 0.6880 15,450 -0.02(-2.62%)
Feb 25, 2014 0.7070 0.7280 0.7000 0.7065 7,050 -0.01(-1.38%)
Feb 24, 2014 0.7258 0.7258 0.7164 0.7164 3,125 -0.01(-0.83%)
Feb 21, 2014 0.7224 0.7224 0.7224 0.7224 0 +0.02(+2.42%)
Feb 20, 2014 0.7180 0.7180 0.6980 0.7053 34,544 -0.02(-3.12%)
Feb 19, 2014 0.7181 0.7353 0.7162 0.7280 18,171 +0.04(+5.32%)
Feb 18, 2014 0.7141 0.7280 0.6912 0.6912 56,278 -0.02(-2.23%)
Feb 14, 2014 0.7070 0.7070 0.7070 0 -0.02(-3.39%)
Feb 13, 2014 0.7291 0.7360 0.7214 0.7318 45,950 +0.01(+1.48%)
Feb 12, 2014 0.7700 0.7700 0.7211 0.7211 57,650 -0.03(-3.85%)
Feb 11, 2014 0.7283 0.7500 0.7194 0.7500 36,605 +0.03(+4.54%)
Feb 10, 2014 0.6920 0.7300 0.6920 0.7174 34,738 +0.03(+4.73%)
Feb 07, 2014 0.6325 0.7039 0.6325 0.6850 0 +0.10(+17.70%)
Feb 06, 2014 0.5804 0.5820 0.5804 0.5820 2,500 +0.03(+6.07%)
Feb 05, 2014 0.5434 0.5700 0.5434 0.5487 81,500 -0.01(-0.97%)
Feb 04, 2014 0.5541 0.5541 0.5541 0.5541 3,000 +0.05(+9.07%)
Feb 03, 2014 0.5260 0.5260 0.5080 0.5080 9,749 -0.03(-5.22%)
Jan 29, 2014 0.5360 0.5360 0.5360 0.5360 0 -0.00(-0.74%)
Jan 28, 2014 0.5400 0.5400 0.5400 0.5400 820 -0.00(-0.50%)
Jan 27, 2014 0.5456 0.5475 0.5427 0.5427 14,500 -0.01(-1.27%)
Jan 23, 2014 0.5497 0.5497 0.5497 0 +0.01(+1.03%)
Jan 22, 2014 0.5545 0.5570 0.5250 0.5441 63,600 -0.02(-3.19%)
Jan 21, 2014 0.5620 0.5620 0.5620 0.5620 1,000 -0.01(-0.97%)
Jan 17, 2014 0.5675 0.5675 0.5675 0 -0.01(-1.13%)
Jan 16, 2014 0.5740 0.5740 0.5740 0.5740 500 -0.01(-1.03%)
Jan 15, 2014 0.5730 0.5800 0.5730 0.5800 15,000 +0.03(+6.19%)
Jan 13, 2014 0.5462 0.5462 0.5462 0.5462 0 +0.00(+0.59%)
Jan 10, 2014 0.5430 0.5430 0.5430 0.5430 4,000 -0.01(-1.09%)
Jan 08, 2014 0.5490 0.5490 0.5490 0 -0.02(-3.17%)
Dec 30, 2013 0.5670 0.5670 0.5670 0 +0.02(+3.85%)
Dec 20, 2013 0.5460 0.5460 0.5460 0 +0.03(+5.00%)
Dec 17, 2013 0.5200 0.5200 0.5200 1,000 -0.02(-4.27%)
Dec 11, 2013 0.5432 0.5432 0.5432 0 -0.01(-1.15%)
Dec 06, 2013 0.5495 0.5495 0.5495 0 -0.05(-7.96%)
Dec 03, 2013 0.5970 0.5970 0.5970 0 +0.01(+2.00%)
Dec 02, 2013 0.6040 0.6230 0.5790 0.5853 11,200 +0.04(+7.77%)
Nov 27, 2013 0.5431 0.5431 0.5431 2,500 -0.00(-0.40%)
Nov 25, 2013 0.5453 0.5453 0.5453 1,000 -0.00(-0.55%)
Nov 20, 2013 0.5483 0.5483 0.5483 0.5483 5,000 +0.00(+0.24%)
Nov 19, 2013 0.5800 0.6070 0.5470 0.5470 24,500 -0.00(-0.36%)
Nov 18, 2013 0.6270 0.6270 0.5490 0.5490 21,000 -0.09(-13.68%)
Nov 15, 2013 0.6080 0.6360 0.6080 0.6360 2,000 +0.08(+14.31%)
Nov 14, 2013 0.5570 0.5800 0.5560 0.5564 26,800 +0.05(+9.57%)
Nov 12, 2013 0.5106 0.5106 0.5078 0.5078 6,000 +0.01(+1.74%)
Nov 11, 2013 0.5180 0.5190 0.4991 0.4991 63,600 -0.01(-1.75%)
Nov 08, 2013 0.4886 0.5102 0.4886 0.5080 54,500 +0.05(+12.02%)
Nov 04, 2013 0.4535 0.4535 0.4535 0 -0.03(-5.66%)
Oct 30, 2013 0.4807 0.4807 0.4807 0 -0.00(-0.27%)
Oct 22, 2013 0.4820 0.4820 0.4820 0 +0.01(+1.90%)
Oct 18, 2013 0.4730 0.4730 0.4730 0 +0.02(+4.65%)
Oct 17, 2013 0.4520 0.4520 0.4520 0.4520 20,000 +0.02(+5.12%)
Oct 15, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.23%)
Oct 10, 2013 0.4490 0.4490 0.4490 0 -0.02(-4.47%)
Oct 08, 2013 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Oct 07, 2013 0.4850 0.4900 0.4850 0.4900 12,000 +0.02(+3.38%)
Oct 04, 2013 0.4740 0.4740 0.4740 0.4740 5,000 -0.01(-2.57%)
Oct 02, 2013 0.4865 0.4865 0.4865 0 -0.01(-2.31%)
Sep 30, 2013 0.4980 0.4980 0.4980 0 +0.00(+0.00%)
Sep 25, 2013 0.4980 0.4980 0.4980 0.4980 0 -0.00(-0.06%)
Sep 24, 2013 0.4983 0.4983 0.4983 0.4983 1,820 -0.01(-2.29%)
Sep 18, 2013 0.5100 0.5100 0.5100 5,000 +0.00(+0.22%)
Sep 16, 2013 0.5089 0.5089 0.5089 0 -0.00(-0.02%)
Sep 13, 2013 0.5057 0.5090 0.5057 0.5090 6,000 +0.00(+0.00%)
Sep 12, 2013 0.5090 0.5090 0.5090 0.5090 1,000 -0.01(-1.55%)
Sep 10, 2013 0.5170 0.5170 0.5170 0 +0.03(+5.73%)
Sep 05, 2013 0.4890 0.4890 0.4890 0 +0.01(+1.88%)
Aug 28, 2013 0.4800 0.4800 0.4800 0 -0.02(-3.54%)
Aug 27, 2013 0.4880 0.4976 0.4880 0.4976 2,500 +0.02(+3.67%)
Aug 23, 2013 0.4800 0.4800 0.4800 0.4800 6,500 +0.02(+3.45%)
Aug 21, 2013 0.4640 0.4640 0.4640 0 +0.00(+0.41%)
Aug 19, 2013 0.4621 0.4621 0.4621 2,750 -0.01(-1.68%)
Aug 15, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 13, 2013 0.4700 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Aug 06, 2013 0.4850 0.4850 0.4850 0 +0.01(+2.75%)
Aug 01, 2013 0.4720 0.4720 0.4720 0 +0.03(+6.79%)
Jul 30, 2013 0.4420 0.4420 0.4420 0 -0.07(-13.16%)
Jul 24, 2013 0.5090 0.5090 0.5090 0.5090 0 +0.03(+5.82%)
Jul 23, 2013 0.4810 0.4810 0.4810 0.4810 25,000 -0.03(-6.42%)
Jul 15, 2013 0.5140 0.5140 0.5140 0.5140 0 -0.01(-0.96%)
Jul 10, 2013 0.5190 0.5190 0.5190 0 -0.01(-1.33%)
Jul 08, 2013 0.5260 0.5260 0.5260 0.5260 0 +0.04(+8.70%)
Jun 20, 2013 0.4839 0.4839 0.4839 0.4839 0 -0.07(-12.81%)
Jun 17, 2013 0.5550 0.5550 0.5550 0 +0.01(+2.46%)
Jun 12, 2013 0.5417 0.5417 0.5417 0.5417 0 -0.05(-8.42%)
Jun 11, 2013 0.6040 0.6040 0.5915 0.5915 5,000 -0.04(-6.56%)
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.