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 30, 2023 0.1400 0 -0.00(-1.41%)
May 26, 2023 0.1416 0.1420 0.1356 0.1420 26,507 +0.01(+6.37%)
May 25, 2023 0.1335 0.1335 0.1335 0.1335 1,000 +0.00(+0.00%)
May 24, 2023 0.1390 0.1430 0.1335 0.1335 60,715 -0.01(-8.06%)
May 23, 2023 0.1347 0.1452 0.1290 0.1452 16,000 +0.01(+7.88%)
May 19, 2023 0.1346 1 +0.01(+4.34%)
May 18, 2023 0.1350 0.1350 0.1221 0.1290 37,000 -0.00(-0.69%)
May 17, 2023 0.1364 0.1364 0.1299 0.1299 1,692 -0.01(-7.21%)
May 15, 2023 0.1400 0 -0.00(-0.21%)
May 12, 2023 0.1411 0.1411 0.1403 0.1403 1,535 +0.00(+0.29%)
May 11, 2023 0.1399 0.1399 0.1387 0.1399 10,845 +0.00(+0.87%)
May 10, 2023 0.1450 0.1450 0.1387 0.1387 17,635 -0.00(-0.93%)
May 09, 2023 0.1300 0.1417 0.1300 0.1400 37,500 +0.01(+9.63%)
May 08, 2023 0.1280 0.1341 0.1264 0.1277 11,318 +0.00(+0.24%)
May 05, 2023 0.1341 0.1341 0.1274 0.1274 8,080 -0.01(-5.00%)
May 04, 2023 0.1269 0.1361 0.1200 0.1341 114,677 -0.01(-3.59%)
May 03, 2023 0.1360 0.1416 0.1275 0.1391 3,320 +0.01(+6.43%)
May 02, 2023 0.1200 0.1541 0.1200 0.1307 80,506 -0.01(-6.58%)
May 01, 2023 0.1490 0.1490 0.1307 0.1399 24,174 +0.00(+2.64%)
Apr 28, 2023 0.1275 0.1367 0.1275 0.1363 9,610 +0.01(+6.90%)
Apr 27, 2023 0.1340 0.1345 0.1182 0.1275 149,917 -0.00(-1.47%)
Apr 26, 2023 0.1460 0.1471 0.1270 0.1294 244,708 -0.02(-13.56%)
Apr 25, 2023 0.1446 0.1545 0.1446 0.1497 32,557 -0.00(-3.11%)
Apr 24, 2023 0.1583 0.1583 0.1545 0.1545 1,856 +0.01(+5.10%)
Apr 21, 2023 0.1600 0.1600 0.1441 0.1470 18,139 -0.01(-7.84%)
Apr 20, 2023 0.1579 0.1595 0.1558 0.1595 7,800 +0.01(+8.73%)
Apr 19, 2023 0.1600 0.1600 0.1467 0.1467 4,330 -0.01(-8.71%)
Apr 18, 2023 0.1643 0.1646 0.1550 0.1607 16,076 -0.00(-0.50%)
Apr 17, 2023 0.1441 0.1615 0.1441 0.1615 32,175 +0.00(+0.31%)
Apr 14, 2023 0.1633 0.1689 0.1580 0.1610 3,725 +0.00(+2.42%)
Apr 13, 2023 0.1609 0.1609 0.1572 0.1572 20,930 +0.00(+1.42%)
Apr 12, 2023 0.1555 0.1555 0.1441 0.1550 145,086 -0.01(-6.17%)
Apr 11, 2023 0.1652 0.1652 0.1652 0.1652 843 +0.00(+0.43%)
Apr 10, 2023 0.1809 0.1809 0.1644 0.1645 7,787 -0.02(-8.71%)
Apr 05, 2023 0.1802 0 +0.01(+9.08%)
Apr 04, 2023 0.1666 0.1710 0.1652 0.1652 2,024 -0.01(-4.51%)
Apr 03, 2023 0.1567 0.1798 0.1567 0.1730 25,763 +0.01(+6.40%)
Mar 31, 2023 0.1760 0.1790 0.1626 0.1626 83,630 -0.01(-7.35%)
Mar 30, 2023 0.1733 0.1755 0.1675 0.1755 33,933 +0.01(+4.78%)
Mar 29, 2023 0.1700 0.1760 0.1649 0.1675 36,240 -0.01(-3.18%)
Mar 28, 2023 0.1760 0.1760 0.1633 0.1730 3,140 +0.01(+4.85%)
Mar 27, 2023 0.1760 0.1760 0.1650 0.1650 77,871 -0.01(-5.39%)
Mar 24, 2023 0.1782 0.1782 0.1566 0.1744 27,745 +0.00(+1.81%)
Mar 23, 2023 0.1840 0.1840 0.1581 0.1713 89,131 -0.01(-6.90%)
Mar 22, 2023 0.1729 0.1840 0.1700 0.1840 60,586 +0.01(+5.38%)
Mar 21, 2023 0.1840 0.1840 0.1667 0.1746 89,578 +0.00(+0.98%)
Mar 20, 2023 0.1541 0.1800 0.1541 0.1729 33,505 +0.00(+2.55%)
Mar 17, 2023 0.1671 0.1686 0.1671 0.1686 3,400 -0.00(-0.82%)
Mar 15, 2023 0.1700 0 +0.00(+2.66%)
Mar 14, 2023 0.1747 0.1747 0.1656 0.1656 18,765 -0.00(-1.02%)
Mar 13, 2023 0.1532 0.1673 0.1532 0.1673 39,990 +0.01(+3.91%)
Mar 10, 2023 0.1600 0.1622 0.1600 0.1610 13,700 +0.00(+2.55%)
Mar 09, 2023 0.1570 0.1570 0.1570 0.1570 1,000 -0.01(-5.71%)
Mar 08, 2023 0.1685 0.1685 0.1665 0.1665 2,875 +0.01(+3.22%)
Mar 07, 2023 0.1613 0.1613 0.1613 0.1613 1,000 +0.00(+0.81%)
Mar 06, 2023 0.1652 0.1652 0.1600 0.1600 5,682 +0.00(+0.00%)
Mar 02, 2023 0.1600 0 -0.02(-13.42%)
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.