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, 2016 0.3191 0.3191 0.3191 0 +0.03(+10.03%)
May 24, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.79%)
May 20, 2016 0.2953 0.2953 0.2953 0 -0.05(-13.81%)
May 18, 2016 0.3426 0.3426 0.3426 0 +0.01(+4.51%)
May 17, 2016 0.3071 0.3278 0.3047 0.3278 24,000 +0.02(+7.12%)
May 16, 2016 0.3275 0.3279 0.3060 0.3060 24,000 -0.03(-8.22%)
May 13, 2016 0.3300 0.3334 0.3226 0.3334 14,900 +0.05(+16.90%)
May 12, 2016 0.2852 0.2852 0.2852 0.2852 2,000 -0.00(-0.63%)
May 11, 2016 0.2833 0.2900 0.2833 0.2870 6,300 -0.00(-1.03%)
May 10, 2016 0.2900 0.2990 0.2767 0.2900 17,000 -0.03(-9.66%)
May 05, 2016 0.3210 0.3210 0.3210 0 +0.02(+6.93%)
May 04, 2016 0.3000 0.3002 0.3000 0.3002 9,000 -0.01(-4.70%)
May 03, 2016 0.3340 0.3340 0.3150 0.3150 13,388 -0.03(-7.35%)
May 02, 2016 0.3335 0.3410 0.3335 0.3400 14,000 +0.01(+1.98%)
Apr 28, 2016 0.3334 0.3334 0.3334 0 +0.04(+15.36%)
Apr 27, 2016 0.2890 0.2890 0.2890 0.2890 5,000 -0.03(-8.54%)
Apr 26, 2016 0.3160 0.3160 0.3160 0.3160 1,000 +0.02(+5.33%)
Apr 25, 2016 0.3000 0.3000 0.3000 0.3000 8,500 -0.00(-0.70%)
Apr 21, 2016 0.3021 0.3021 0.3021 0 -0.01(-3.30%)
Apr 20, 2016 0.3124 0.3124 0.3124 0.3124 9,000 -0.03(-7.85%)
Apr 19, 2016 0.2948 0.3390 0.2860 0.3390 25,600 +0.03(+11.15%)
Apr 18, 2016 0.3050 0.3050 0.3050 0.3050 2,700 +0.05(+18.26%)
Apr 15, 2016 0.2855 0.3477 0.2552 0.2579 34,500 +0.00(+1.06%)
Apr 14, 2016 0.2669 0.2669 0.2552 0.2552 8,000 +0.01(+3.28%)
Apr 12, 2016 0.2471 0.2471 0.2471 0 +0.02(+7.25%)
Apr 11, 2016 0.2303 0.2304 0.2303 0.2304 18,000 +0.00(+1.81%)
Apr 07, 2016 0.2263 0.2263 0.2263 0 +0.01(+2.82%)
Apr 04, 2016 0.2201 0.2201 0.2201 0 -0.01(-3.68%)
Apr 01, 2016 0.2285 0.2285 0.2285 0.2285 5,000 -0.00(-0.17%)
Mar 30, 2016 0.2289 0.2289 0.2289 0 -0.00(-0.87%)
Mar 29, 2016 0.2309 0.2309 0.2309 0.2309 10,000 +0.00(+1.36%)
Mar 24, 2016 0.2278 0.2278 0.2278 0 -0.01(-3.88%)
Mar 22, 2016 0.2370 0.2370 0.2370 0 -0.01(-3.93%)
Mar 21, 2016 0.2467 0.2467 0.2467 0.2467 4,900 +0.00(+0.65%)
Mar 18, 2016 0.2710 0.2710 0.2451 0.2451 13,000 +0.01(+5.65%)
Mar 15, 2016 0.2320 0.2320 0.2320 0 -0.01(-5.88%)
Mar 10, 2016 0.2465 0.2465 0.2465 0 +0.01(+2.71%)
Mar 09, 2016 0.2472 0.2472 0.2400 0.2400 19,000 +0.00(+1.52%)
Mar 08, 2016 0.2660 0.2670 0.2364 0.2364 35,000 -0.02(-9.08%)
Mar 07, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.42%)
Mar 04, 2016 0.2375 0.2375 0.2490 0 +0.01(+4.84%)
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.