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

Atico Mining Corp (OP: ATCMF )

0.1637 -0.0063 (-3.71%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 31, 2024 0.1637 0.1637 0.1637 0.1637 1,000 -0.01(-3.71%)
May 30, 2024 0.1700 0.1700 0.1700 0.1700 120 -0.00(-0.70%)
May 29, 2024 0.1712 0.1712 0.1712 0.1712 2,002 +0.01(+8.42%)
May 28, 2024 0.1650 0.1758 0.1579 0.1579 88,500 -0.00(-1.31%)
May 24, 2024 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+2.50%)
May 22, 2024 0.1561 0 -0.01(-8.18%)
May 20, 2024 0.1700 6,000 -0.01(-5.56%)
May 17, 2024 0.1800 0.1800 0.1700 0.1800 3,700 +0.02(+11.46%)
May 16, 2024 0.1600 0.1650 0.1580 0.1615 66,304 +0.00(+0.94%)
May 15, 2024 0.1620 0.1620 0.1600 0.1600 23,000 +0.01(+6.60%)
May 14, 2024 0.1500 0.1513 0.1500 0.1501 2,250 -0.01(-4.82%)
May 13, 2024 0.1480 0.1577 0.1480 0.1577 16,000 +0.01(+4.30%)
May 10, 2024 0.1450 0.1512 0.1450 0.1512 2,200 +0.01(+4.28%)
May 07, 2024 0.1450 0 -0.01(-8.46%)
May 06, 2024 0.1440 0.1601 0.1440 0.1584 65,227 +0.00(+2.92%)
May 01, 2024 0.1539 0 +0.01(+6.06%)
Apr 30, 2024 0.1451 0.1476 0.1451 0.1451 34,333 +0.00(+3.42%)
Apr 26, 2024 0.1403 0 -0.01(-6.47%)
Apr 24, 2024 0.1500 0 +0.01(+6.08%)
Apr 23, 2024 0.1414 0.1414 0.1414 0.1414 6,256 -0.00(-1.05%)
Apr 22, 2024 0.1413 0.1429 0.1346 0.1429 8,928 -0.00(-2.12%)
Apr 19, 2024 0.1458 0.1500 0.1458 0.1460 15,533 -0.00(-3.18%)
Apr 18, 2024 0.1510 0.1563 0.1500 0.1508 27,000 +0.01(+7.71%)
Apr 17, 2024 0.1495 0.1504 0.1400 0.1400 20,812 -0.02(-10.26%)
Apr 16, 2024 0.1576 0.1599 0.1560 0.1560 20,103 -0.00(-1.95%)
Apr 15, 2024 0.1591 0.1591 0.1591 0.1591 5,898 +0.00(+0.13%)
Apr 12, 2024 0.1589 0.1589 0.1589 0.1589 2,300 +0.01(+5.30%)
Apr 10, 2024 0.1509 0 +0.01(+3.64%)
Apr 09, 2024 0.1456 0.1456 0.1456 0.1456 10,000 -0.00(-2.93%)
Apr 08, 2024 0.1541 0.1699 0.1500 0.1500 29,300 +0.00(+3.31%)
Apr 05, 2024 0.1516 0.1516 0.1452 0.1452 43,216 -0.02(-9.53%)
Apr 04, 2024 0.1890 0.1919 0.1508 0.1605 73,728 +0.02(+10.77%)
Apr 03, 2024 0.1280 0.1541 0.1280 0.1449 9,250 +0.02(+13.56%)
Apr 02, 2024 0.1389 0.1476 0.1276 0.1276 26,087 -0.02(-12.00%)
Apr 01, 2024 0.1450 0.1450 0.1450 0.1450 101 +0.00(+1.75%)
Mar 28, 2024 0.1425 0.1425 0.1425 0.1425 1,100 -0.01(-3.52%)
Mar 27, 2024 0.1514 0.1514 0.1450 0.1477 9,550 -0.01(-3.90%)
Mar 26, 2024 0.1423 0.1600 0.1423 0.1537 18,364 +0.02(+10.97%)
Mar 25, 2024 0.1327 0.1392 0.1322 0.1385 181,797 +0.01(+4.29%)
Mar 22, 2024 0.1328 0.1328 0.1328 0.1328 321 +0.01(+4.32%)
Mar 21, 2024 0.1285 0.1285 0.1150 0.1273 70,071 +0.01(+9.55%)
Mar 20, 2024 0.1162 0.1162 0.1162 0.1162 1,600 +0.00(+1.04%)
Mar 19, 2024 0.1213 0.1213 0.1150 0.1150 19,500 -0.00(-2.71%)
Mar 18, 2024 0.1182 0.1182 0.1182 0.1182 20,070 +0.00(+0.34%)
Mar 15, 2024 0.1178 0.1178 0.1178 0.1178 400 +0.00(+4.16%)
Mar 14, 2024 0.1290 0.1290 0.1090 0.1131 25,350 +0.01(+4.72%)
Mar 13, 2024 0.1010 0.1187 0.1010 0.1080 204,828 -0.01(-5.18%)
Mar 12, 2024 0.1165 0.1165 0.1139 0.1139 2,106 -0.01(-10.03%)
Mar 11, 2024 0.1180 0.1266 0.1180 0.1266 8,700 +0.00(+2.51%)
Mar 08, 2024 0.1370 0.1370 0.1235 0.1235 33,000 -0.00(-2.22%)
Mar 07, 2024 0.1263 0.1263 0.1263 0.1263 743 +0.01(+10.89%)
Mar 06, 2024 0.1242 0.1380 0.1139 0.1139 22,000 -0.01(-10.03%)
Mar 05, 2024 0.1049 0.1394 0.1049 0.1266 183,261 +0.04(+49.29%)
Mar 04, 2024 0.0848 0.0848 0.0848 0.0848 550 -0.00(-0.24%)
Mar 01, 2024 0.0944 0.0944 0.0850 0.0850 32,006 -0.01(-9.48%)
Feb 29, 2024 0.0958 0.0958 0.0939 0.0939 40,100 +0.00(+0.97%)
Feb 28, 2024 0.0908 0.0930 0.0908 0.0930 9,000 +0.00(+2.20%)
Feb 27, 2024 0.0966 0.0966 0.0910 0.0910 1,000 -0.01(-12.50%)
Feb 23, 2024 0.1040 50 +0.01(+6.78%)
Feb 21, 2024 0.0974 0 -0.00(-0.31%)
Feb 20, 2024 0.0974 0.0988 0.0900 0.0977 24,450 +0.00(+2.09%)
Feb 16, 2024 0.1020 0.1020 0.0957 0.0957 56,707 -0.00(-3.04%)
Feb 15, 2024 0.0987 0.1000 0.0987 0.0987 1,002,000 +0.00(+5.22%)
Feb 14, 2024 0.0928 0.0938 0.0864 0.0938 16,125 +0.00(+3.19%)
Feb 09, 2024 0.0909 20,000 +0.00(+3.77%)
Feb 06, 2024 0.0876 0 -0.00(-2.12%)
Feb 05, 2024 0.0933 0.0933 0.0895 0.0895 21,115 -0.00(-0.78%)
Feb 01, 2024 0.0902 0 -0.01(-14.01%)
Jan 31, 2024 0.1049 0.1049 0.1049 0.1049 138 +0.02(+17.47%)
Jan 29, 2024 0.0893 300 -0.01(-6.69%)
Jan 25, 2024 0.0957 0 +0.01(+7.17%)
Jan 24, 2024 0.0893 0.0893 0.0893 0.0893 1,200 +0.00(+0.00%)
Jan 23, 2024 0.0952 0.0977 0.0893 0.0893 10,200 -0.01(-9.71%)
Jan 22, 2024 0.1000 0.1000 0.0989 0.0989 2,758 -0.00(-2.56%)
Jan 19, 2024 0.1012 0.1015 0.1012 0.1015 535 +0.00(+2.84%)
Jan 17, 2024 0.0987 0 -0.00(-0.30%)
Jan 16, 2024 0.0947 0.1007 0.0947 0.0990 38,200 -0.00(-0.20%)
Jan 12, 2024 0.1001 0.1001 0.0893 0.0992 67,500 +0.01(+11.09%)
Jan 11, 2024 0.0915 0.0915 0.0893 0.0893 10,086 +0.00(+1.48%)
Jan 10, 2024 0.0970 0.0970 0.0868 0.0880 31,000 -0.01(-5.88%)
Jan 08, 2024 0.0935 0 +0.00(+0.00%)
Jan 05, 2024 0.0963 0.0963 0.0935 0.0935 39,845 -0.00(-2.71%)
Jan 04, 2024 0.0911 0.1001 0.0911 0.0961 39,884 +0.01(+9.08%)
Jan 03, 2024 0.0881 0.0881 0.0881 0.0881 4,000 +0.01(+6.27%)
Jan 02, 2024 0.0829 0.0829 0.0809 0.0829 1,400 +0.01(+7.52%)
Dec 29, 2023 0.0746 0.0851 0.0731 0.0771 29,086 -0.00(-2.41%)
Dec 28, 2023 0.0817 0.0817 0.0771 0.0790 9,350 +0.01(+8.07%)
Dec 27, 2023 0.0750 0.0809 0.0731 0.0731 31,200 -0.00(-1.22%)
Dec 26, 2023 0.0744 0.0794 0.0740 0.0740 4,400 -0.00(-1.20%)
Dec 22, 2023 0.0750 0.0750 0.0749 0.0749 5,012 +0.00(+1.22%)
Dec 21, 2023 0.0751 0.0751 0.0740 0.0740 47,300 -0.00(-1.46%)
Dec 20, 2023 0.0731 0.0780 0.0731 0.0751 2,059,657 -0.00(-2.59%)
Dec 19, 2023 0.0825 0.0825 0.0771 0.0771 1,020,000 +0.00(+0.52%)
Dec 18, 2023 0.0812 0.0812 0.0767 0.0767 6,200 -0.00(-2.91%)
Dec 15, 2023 0.0803 0.0862 0.0790 0.0790 62,300 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0857 0.0790 0.0790 59,100 -0.00(-0.13%)
Dec 13, 2023 0.0791 0.0791 0.0791 0.0791 350 +0.00(+0.00%)
Dec 12, 2023 0.0774 0.0791 0.0774 0.0791 4,750 +0.00(+2.46%)
Dec 11, 2023 0.0825 0.0825 0.0772 0.0772 16,900 -0.01(-6.42%)
Dec 08, 2023 0.0950 0.0950 0.0825 0.0825 10,200 +0.01(+6.45%)
Dec 07, 2023 0.0813 0.0813 0.0775 0.0775 2,200 +0.00(+6.02%)
Dec 06, 2023 0.0731 0.0731 0.0731 0.0731 3,473 -0.00(-3.18%)
Dec 05, 2023 0.0755 0.0755 0.0731 0.0755 4,569 -0.00(-2.58%)
Dec 04, 2023 0.0731 0.0795 0.0731 0.0775 38,075 +0.00(+4.73%)
Dec 01, 2023 0.0731 0.0784 0.0731 0.0740 23,415 -0.00(-3.01%)
Nov 30, 2023 0.0732 0.0763 0.0732 0.0763 3,490 +0.00(+2.97%)
Nov 29, 2023 0.0790 0.0800 0.0741 0.0741 17,000 -0.02(-17.76%)
Nov 28, 2023 0.0901 0.0901 0.0901 0.0901 50,000 +0.00(+1.24%)
Nov 27, 2023 0.0890 0.0890 0.0890 0.0890 1,820 +0.00(+0.00%)
Nov 22, 2023 0.0890 5,500 +0.00(+4.58%)
Nov 21, 2023 0.0851 0.0851 0.0851 0.0851 2,000 -0.01(-7.90%)
Nov 20, 2023 0.0924 0.0924 0.0924 0.0924 169 -0.01(-6.57%)
Nov 16, 2023 0.0989 0 -0.00(-0.80%)
Nov 15, 2023 0.0967 0.0997 0.0967 0.0997 20,500 +0.00(+0.40%)
Nov 14, 2023 0.0791 0.0993 0.0791 0.0993 12,160 +0.01(+16.82%)
Nov 13, 2023 0.0869 0.0869 0.0845 0.0850 61,755 -0.01(-7.41%)
Nov 10, 2023 0.1013 0.1013 0.0791 0.0918 2,140,000 -0.00(-0.65%)
Nov 09, 2023 0.1010 0.1010 0.0924 0.0924 23,890 +0.00(+0.43%)
Nov 03, 2023 0.0920 0 -0.00(-1.50%)
Nov 01, 2023 0.0934 5,000 +0.01(+6.14%)
Oct 31, 2023 0.0893 0.0893 0.0880 0.0880 4,500 -0.01(-5.78%)
Oct 30, 2023 0.0925 0.0934 0.0925 0.0934 5,400 -0.00(-1.58%)
Oct 27, 2023 0.0949 0.0949 0.0949 0.0949 482 +0.00(+3.04%)
Oct 26, 2023 0.1039 0.1039 0.0921 0.0921 1,300 -0.00(-0.97%)
Oct 24, 2023 0.0930 0 -0.01(-9.53%)
Oct 23, 2023 0.0880 0.1028 0.0880 0.1028 1,280 +0.00(+0.29%)
Oct 20, 2023 0.1139 0.1139 0.1025 0.1025 6,200 +0.00(+2.71%)
Oct 19, 2023 0.0998 0.0998 0.0998 0.0998 1,250 -0.00(-0.20%)
Oct 18, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+12.36%)
Oct 17, 2023 0.1058 0.1058 0.0890 0.0890 36,330 -0.01(-6.32%)
Oct 16, 2023 0.0950 0.0950 0.0950 0.0950 50,011 +0.00(+1.71%)
Oct 13, 2023 0.0967 0.0967 0.0879 0.0934 24,027 -0.00(-3.41%)
Oct 06, 2023 0.0967 2 -0.01(-5.20%)
Oct 05, 2023 0.1022 0.1023 0.1020 0.1020 15,300 -0.00(-0.58%)
Oct 03, 2023 0.1026 0 -0.01(-5.44%)
Oct 02, 2023 0.1085 0.1085 0.1085 0.1085 9,000 +0.01(+6.37%)
Sep 29, 2023 0.1020 0.1020 0.1020 0.1020 142 -0.00(-1.92%)
Sep 27, 2023 0.1040 0 -0.01(-9.57%)
Sep 26, 2023 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+3.51%)
Sep 22, 2023 0.1111 0 -0.00(-3.39%)
Sep 21, 2023 0.1050 0.1150 0.1050 0.1150 5,250 +0.00(+0.00%)
Sep 20, 2023 0.1114 0.1150 0.1114 0.1150 21,535 -0.00(-4.09%)
Sep 18, 2023 0.1199 1,040 +0.01(+6.11%)
Sep 14, 2023 0.1130 40 +0.00(+0.89%)
Sep 13, 2023 0.1120 0.1120 0.1120 0.1120 1,508 +0.00(+2.75%)
Sep 08, 2023 0.1090 0 +0.01(+5.21%)
Sep 07, 2023 0.0921 0.1036 0.0921 0.1036 35,900 -0.01(-6.50%)
Sep 05, 2023 0.1108 0 +0.01(+10.80%)
Sep 01, 2023 0.1004 0.1004 0.1000 0.1000 10,050 -0.00(-0.40%)
Aug 31, 2023 0.1046 0.1046 0.1004 0.1004 2,500 -0.00(-4.74%)
Aug 30, 2023 0.1086 0.1088 0.1054 0.1054 10,400 +0.00(+4.88%)
Aug 29, 2023 0.1004 0.1005 0.1004 0.1005 35,224 +0.00(+0.10%)
Aug 28, 2023 0.1004 0.1004 0.1004 0.1004 3,500 -0.01(-11.62%)
Aug 23, 2023 0.1136 14,000 +0.00(+0.53%)
Aug 22, 2023 0.1190 0.1190 0.1130 0.1130 10,000 +0.00(+0.00%)
Aug 21, 2023 0.1130 0.1130 0.1130 0.1130 1,780 +0.00(+0.00%)
Aug 17, 2023 0.1130 59 -0.00(-3.42%)
Aug 16, 2023 0.1206 0.1206 0.1170 0.1170 32,520 -0.00(-1.68%)
Aug 15, 2023 0.1190 0.1190 0.1148 0.1190 5,289 -0.00(-0.83%)
Aug 14, 2023 0.1266 0.1270 0.1011 0.1200 360,765 +0.00(+0.84%)
Aug 11, 2023 0.1302 0.1302 0.1170 0.1190 127,643 -0.01(-9.37%)
Aug 10, 2023 0.1313 0.1313 0.1313 0.1313 1,010 +0.00(+3.39%)
Aug 09, 2023 0.1418 0.1418 0.1180 0.1270 18,600 -0.01(-7.50%)
Aug 08, 2023 0.1400 0.1400 0.1330 0.1373 52,010 -0.01(-6.92%)
Aug 07, 2023 0.1400 0.1475 0.1400 0.1475 5,782 +0.01(+5.36%)
Aug 04, 2023 0.1400 0.1400 0.1400 0.1400 26,548 -0.00(-1.48%)
Aug 03, 2023 0.1472 0.1509 0.1421 0.1421 63,005 -0.00(-2.60%)
Aug 02, 2023 0.1400 0.1496 0.1400 0.1459 1,050 +0.01(+4.21%)
Aug 01, 2023 0.1436 0.1438 0.1400 0.1400 84,900 -0.00(-3.05%)
Jul 31, 2023 0.1463 0.1463 0.1444 0.1444 7,000 -0.00(-1.23%)
Jul 28, 2023 0.1426 0.1462 0.1426 0.1462 1,419 +0.01(+4.43%)
Jul 27, 2023 0.1425 0.1425 0.1365 0.1400 106,800 +0.00(+1.30%)
Jul 26, 2023 0.1500 0.1560 0.1382 0.1382 67,966 -0.02(-10.72%)
Jul 25, 2023 0.1400 0.1610 0.1400 0.1548 5,125 -0.00(-0.26%)
Jul 24, 2023 0.1500 0.1600 0.1500 0.1552 5,900 +0.00(+0.78%)
Jul 21, 2023 0.1540 0.1540 0.1540 0.1540 1,500 +0.00(+0.00%)
Jul 19, 2023 0.1540 1,000 -0.00(-1.03%)
Jul 18, 2023 0.1530 0.1580 0.1518 0.1556 20,523 +0.01(+4.36%)
Jul 17, 2023 0.1500 0.1500 0.1475 0.1491 36,247 -0.00(-2.23%)
Jul 14, 2023 0.1500 0.1525 0.1400 0.1525 50,200 +0.00(+1.06%)
Jul 13, 2023 0.1493 0.1546 0.1474 0.1509 30,337 +0.01(+4.79%)
Jul 12, 2023 0.1328 0.1460 0.1328 0.1440 47,527 +0.01(+3.67%)
Jul 11, 2023 0.1474 0.1474 0.1389 0.1389 14,900 +0.01(+4.44%)
Jul 10, 2023 0.1468 0.1468 0.1330 0.1330 38,531 -0.02(-11.33%)
Jul 06, 2023 0.1500 0 +0.01(+3.45%)
Jul 03, 2023 0.1450 0 -0.01(-7.05%)
Jun 30, 2023 0.1538 0.1560 0.1538 0.1560 8,870 +0.00(+1.30%)
Jun 29, 2023 0.1411 0.1560 0.1411 0.1540 13,422 +0.00(+3.22%)
Jun 28, 2023 0.1492 0.1492 0.1492 0.1492 500 +0.00(+0.07%)
Jun 27, 2023 0.1500 0.1537 0.1491 0.1491 10,603 -0.01(-6.17%)
Jun 26, 2023 0.1509 0.1589 0.1500 0.1589 7,601 +0.01(+4.75%)
Jun 23, 2023 0.1500 0.1517 0.1425 0.1517 30,930 +0.00(+3.20%)
Jun 22, 2023 0.1470 0.1497 0.1469 0.1470 45,305 -0.01(-3.61%)
Jun 21, 2023 0.1525 0.1525 0.1525 0.1525 5,030 -0.00(-1.61%)
Jun 20, 2023 0.1550 0.1550 0.1550 0.1550 220 +0.01(+8.09%)
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.