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 (%)
Jun 30, 2014 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jun 26, 2014 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jun 25, 2014 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.14%)
Jun 24, 2014 0.7610 0.7700 0.7421 0.7514 7,100 -0.02(-2.07%)
Jun 23, 2014 0.6930 0.7800 0.6830 0.7673 17,300 +0.09(+12.77%)
Jun 20, 2014 0.6880 0.6908 0.6575 0.6804 202,498 -0.02(-2.20%)
Jun 19, 2014 0.7080 0.7100 0.6780 0.6957 68,600 -0.01(-0.91%)
Jun 18, 2014 0.7021 0.7021 0.7021 0.7021 11,300 +0.01(+0.73%)
Jun 16, 2014 0.6970 0.6970 0.6970 0 -0.01(-1.13%)
Jun 12, 2014 0.7050 0.7050 0.7050 0 +0.01(+1.44%)
Jun 11, 2014 0.6950 0.6950 0.6950 0.6950 1,200 +0.04(+6.92%)
Jun 10, 2014 0.6810 0.6810 0.6500 0.6500 37,500 -0.06(-8.32%)
Jun 06, 2014 0.7090 0.7090 0.7090 0.7090 10,000 +0.03(+5.04%)
Jun 04, 2014 0.6750 0.6750 0.6750 0.6750 0 -0.02(-2.46%)
Jun 02, 2014 0.6920 0.6920 0.6920 0 +0.02(+3.28%)
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%)
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.