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 28, 2021 0.6000 0.6000 0.6000 0.6000 7,500 +0.02(+3.00%)
May 27, 2021 0.5900 0.5973 0.5825 0.5825 45,000 +0.00(+0.43%)
May 26, 2021 0.5300 0.5862 0.5300 0.5800 70,980 +0.05(+9.41%)
May 25, 2021 0.5500 0.5563 0.5301 0.5301 142,450 -0.03(-5.09%)
May 24, 2021 0.5500 0.6290 0.5500 0.5585 6,300 -0.01(-1.50%)
May 21, 2021 0.5795 0.5795 0.5535 0.5670 65,754 -0.01(-1.05%)
May 20, 2021 0.5653 0.5730 0.5630 0.5730 19,100 +0.00(+0.53%)
May 19, 2021 0.5745 0.6300 0.5700 0.5700 53,914 -0.04(-6.25%)
May 18, 2021 0.6000 0.6300 0.5966 0.6080 31,630 +0.00(+0.60%)
May 17, 2021 0.6390 0.6390 0.5613 0.6044 237,814 -0.02(-3.76%)
May 14, 2021 0.5735 0.6407 0.5735 0.6280 22,021 +0.04(+7.24%)
May 13, 2021 0.6002 0.6002 0.5754 0.5856 89,685 -0.01(-1.23%)
May 12, 2021 0.6082 0.6300 0.5929 0.5929 42,286 -0.03(-4.37%)
May 11, 2021 0.6101 0.6270 0.5710 0.6200 69,681 -0.03(-4.62%)
May 10, 2021 0.6076 0.6500 0.6009 0.6500 153,818 +0.04(+6.64%)
May 07, 2021 0.5900 0.6100 0.5753 0.6095 134,574 +0.01(+1.58%)
May 06, 2021 0.5696 0.6000 0.5668 0.6000 68,853 +0.03(+5.82%)
May 05, 2021 0.5657 0.5800 0.5538 0.5670 64,010 +0.00(+0.53%)
May 04, 2021 0.5751 0.5900 0.5636 0.5640 92,081 -0.01(-1.07%)
May 03, 2021 0.5817 0.5865 0.5614 0.5701 47,370 -0.01(-0.99%)
Apr 30, 2021 0.5717 0.5758 0.5717 0.5758 12,200 -0.01(-1.39%)
Apr 29, 2021 0.5980 0.5995 0.5839 0.5839 26,490 -0.01(-1.00%)
Apr 28, 2021 0.5381 0.5898 0.5381 0.5898 92,371 +0.06(+10.89%)
Apr 27, 2021 0.5307 0.5370 0.5307 0.5319 23,225 -0.00(-0.58%)
Apr 26, 2021 0.5315 0.5450 0.5027 0.5350 94,639 +0.02(+4.05%)
Apr 23, 2021 0.5153 0.5153 0.4938 0.5142 92,400 -0.00(-0.94%)
Apr 22, 2021 0.5301 0.5500 0.5191 0.5191 125,101 -0.00(-0.56%)
Apr 21, 2021 0.5172 0.5398 0.5006 0.5220 17,750 +0.01(+2.74%)
Apr 20, 2021 0.4868 0.5081 0.4868 0.5081 18,330 +0.01(+2.65%)
Apr 19, 2021 0.4900 0.4950 0.4755 0.4950 116,776 +0.02(+4.32%)
Apr 16, 2021 0.4840 0.4895 0.4745 0.4745 39,800 +0.01(+1.69%)
Apr 15, 2021 0.4460 0.4800 0.4460 0.4666 125,913 +0.02(+4.29%)
Apr 14, 2021 0.4300 0.4520 0.4300 0.4474 28,140 +0.00(+0.09%)
Apr 13, 2021 0.4434 0.4470 0.4378 0.4470 7,621 +0.00(+0.45%)
Apr 12, 2021 0.4400 0.4558 0.4379 0.4450 29,273 -0.01(-2.84%)
Apr 09, 2021 0.4570 0.4600 0.4450 0.4580 75,500 -0.01(-2.07%)
Apr 08, 2021 0.4980 0.4980 0.4600 0.4677 33,200 -0.00(-0.06%)
Apr 07, 2021 0.4608 0.4680 0.4520 0.4680 18,300 -0.01(-2.50%)
Apr 06, 2021 0.4800 0.4800 0.4800 0.4800 506 +0.00(+0.00%)
Apr 05, 2021 0.4679 0.4873 0.4620 0.4800 125,522 +0.01(+1.59%)
Apr 01, 2021 0.4809 0.4859 0.4725 0.4725 53,400 +0.00(+0.75%)
Mar 31, 2021 0.4429 0.4781 0.4429 0.4690 28,027 +0.03(+7.57%)
Mar 30, 2021 0.4325 0.4560 0.4266 0.4360 26,199 -0.00(-0.89%)
Mar 29, 2021 0.4441 0.4500 0.4317 0.4399 105,310 -0.01(-2.24%)
Mar 26, 2021 0.4511 0.4556 0.4406 0.4500 49,600 +0.00(+0.56%)
Mar 25, 2021 0.4200 0.4475 0.4200 0.4475 8,075 +0.01(+1.70%)
Mar 24, 2021 0.4500 0.4560 0.4328 0.4400 84,699 -0.02(-5.32%)
Mar 23, 2021 0.4685 0.4733 0.4529 0.4647 32,937 +0.00(+1.02%)
Mar 22, 2021 0.4625 0.4625 0.4600 0.4600 22,500 +0.00(+0.00%)
Mar 19, 2021 0.4658 0.4827 0.4600 0.4600 16,200 -0.02(-4.37%)
Mar 18, 2021 0.4876 0.4900 0.4739 0.4810 8,220 -0.00(-0.56%)
Mar 17, 2021 0.4816 0.4852 0.4600 0.4837 95,019 -0.00(-0.06%)
Mar 16, 2021 0.5000 0.5024 0.4800 0.4840 19,496 +0.00(+0.83%)
Mar 15, 2021 0.4750 0.5080 0.4750 0.4800 102,570 +0.00(+0.54%)
Mar 12, 2021 0.4800 0.4800 0.4700 0.4774 20,200 +0.02(+3.27%)
Mar 11, 2021 0.4504 0.4900 0.4504 0.4623 102,612 +0.00(+0.06%)
Mar 10, 2021 0.4537 0.4620 0.4428 0.4620 86,391 +0.00(+0.43%)
Mar 09, 2021 0.4600 0.4701 0.4493 0.4600 91,430 +0.01(+3.35%)
Mar 08, 2021 0.4500 0.4700 0.4451 0.4451 82,166 -0.00(-1.09%)
Mar 05, 2021 0.4685 0.4748 0.4400 0.4500 110,300 +0.00(+0.00%)
Mar 04, 2021 0.4880 0.4971 0.4500 0.4500 176,510 -0.04(-8.11%)
Mar 03, 2021 0.4772 0.5100 0.4689 0.4897 58,773 -0.02(-4.37%)
Mar 02, 2021 0.4610 0.5121 0.4610 0.5121 47,034 +0.02(+4.81%)
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.