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

Atico Mining Corp (OP: ATCMF )

0.1800 +0.0185 (+11.46%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 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%)
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.