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 (%)
Jul 31, 2019 0.2189 0.2240 0.2120 0.2220 50,100 +0.01(+3.35%)
Jul 30, 2019 0.2330 0.2330 0.2148 0.2148 5,075 -0.00(-1.69%)
Jul 29, 2019 0.2201 0.2201 0.2163 0.2185 4,696 -0.01(-2.28%)
Jul 26, 2019 0.2070 0.2298 0.2070 0.2236 8,800 +0.01(+6.48%)
Jul 25, 2019 0.2098 0.2140 0.2098 0.2100 9,678 +0.00(+0.29%)
Jul 24, 2019 0.2200 0.2200 0.2094 0.2094 44,500 -0.01(-4.30%)
Jul 23, 2019 0.2116 0.2200 0.2112 0.2188 28,700 -0.01(-3.61%)
Jul 22, 2019 0.2130 0.2270 0.2080 0.2270 12,645 +0.01(+2.85%)
Jul 19, 2019 0.2179 0.2330 0.2179 0.2207 16,100 +0.00(+0.46%)
Jul 18, 2019 0.2253 0.2305 0.2186 0.2197 4,900 -0.00(-0.50%)
Jul 17, 2019 0.2300 0.2300 0.2120 0.2208 11,638 -0.01(-5.24%)
Jul 16, 2019 0.2112 0.2330 0.2108 0.2330 5,600 +0.02(+10.32%)
Jul 15, 2019 0.2106 0.2221 0.2106 0.2112 6,950 +0.00(+0.00%)
Jul 12, 2019 0.2330 0.2330 0.2090 0.2112 21,100 -0.01(-4.91%)
Jul 11, 2019 0.2277 0.2330 0.2180 0.2221 13,274 -0.01(-3.01%)
Jul 10, 2019 0.2104 0.2290 0.2104 0.2290 730 +0.01(+3.15%)
Jul 09, 2019 0.2220 0.2220 0.2220 0.2220 500 -0.00(-1.33%)
Jul 08, 2019 0.2310 0.2330 0.2250 0.2250 42,050 -0.01(-2.60%)
Jul 05, 2019 0.2310 0.2310 0.2130 0.2310 114,300 +0.02(+10.00%)
Jul 03, 2019 0.2110 0.2230 0.2100 0.2100 3,500 +0.00(+0.00%)
Jul 02, 2019 0.2100 0.2100 0.2100 0.2100 2,325 +0.01(+2.94%)
Jul 01, 2019 0.2040 0.2040 0.2040 0.2040 6,900 -0.00(-2.35%)
Jun 28, 2019 0.2089 0.2089 0.2089 0.2089 1,800 -0.02(-8.34%)
Jun 27, 2019 0.2061 0.2279 0.2040 0.2279 2,300 +0.02(+9.57%)
Jun 26, 2019 0.2131 0.2200 0.2080 0.2080 12,100 -0.00(-0.95%)
Jun 25, 2019 0.2135 0.2135 0.2088 0.2100 7,000 +0.00(+1.65%)
Jun 24, 2019 0.2100 0.2209 0.2048 0.2066 41,547 +0.00(+1.77%)
Jun 21, 2019 0.2116 0.2135 0.2030 0.2030 18,500 -0.01(-3.24%)
Jun 20, 2019 0.2220 0.2220 0.2062 0.2098 34,116 -0.02(-7.74%)
Jun 19, 2019 0.2078 0.2292 0.2078 0.2274 13,500 +0.02(+7.26%)
Jun 18, 2019 0.2110 0.2210 0.2110 0.2120 5,900 +0.00(+0.47%)
Jun 17, 2019 0.2110 0.2110 0.2110 0.2110 750 -0.02(-9.44%)
Jun 14, 2019 0.2137 0.2330 0.2137 0.2330 4,700 +0.03(+12.02%)
Jun 12, 2019 0.2080 0.2080 0.2080 0 -0.01(-2.99%)
Jun 10, 2019 0.2144 0.2144 0.2144 0 -0.01(-4.58%)
Jun 07, 2019 0.2230 0.2280 0.2230 0.2247 12,400 -0.01(-4.38%)
Jun 05, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 04, 2019 0.2250 0.2350 0.2250 0.2350 6,031 +0.01(+4.82%)
Jun 03, 2019 0.2209 0.2419 0.2209 0.2242 17,500 -0.01(-4.60%)
May 31, 2019 0.2350 0.2350 0.2300 0.2350 2,000 +0.01(+6.72%)
May 30, 2019 0.2200 0.2202 0.2200 0.2202 4,500 +0.02(+7.62%)
May 29, 2019 0.2090 0.2090 0.2010 0.2046 47,165 -0.01(-5.71%)
May 28, 2019 0.2170 0.2170 0.2170 0.2170 18,000 -0.00(-0.50%)
May 24, 2019 0.2181 0.2181 0.2181 0.2181 1,000 -0.01(-5.17%)
May 22, 2019 0.2300 0.2300 0.2300 0 -0.00(-1.29%)
May 21, 2019 0.2330 0.2330 0.2330 0.2330 300 +0.03(+16.50%)
May 20, 2019 0.2000 0.2000 0.2000 0.2000 1,660 -0.03(-14.05%)
May 17, 2019 0.2054 0.2327 0.2054 0.2327 1,800 +0.01(+5.34%)
May 16, 2019 0.2010 0.2209 0.2010 0.2209 2,000 -0.00(-0.05%)
May 15, 2019 0.2210 0.2210 0.2210 0.2210 500 +0.02(+8.02%)
May 14, 2019 0.2158 0.2279 0.2046 0.2046 2,200 -0.02(-7.25%)
May 13, 2019 0.2325 0.2325 0.2160 0.2206 26,833 -0.04(-15.54%)
May 10, 2019 0.2612 0.2612 0.2612 0.2612 400 -0.00(-0.61%)
May 09, 2019 0.2400 0.2628 0.2400 0.2628 20,833 +0.04(+15.52%)
May 08, 2019 0.2202 0.2275 0.2202 0.2275 2,000 +0.01(+4.45%)
May 07, 2019 0.2223 0.2223 0.2160 0.2178 11,821 +0.00(+0.83%)
May 06, 2019 0.2160 0.2160 0.2160 0.2160 3,295 -0.02(-8.40%)
May 03, 2019 0.2470 0.2495 0.2240 0.2358 43,900 +0.02(+7.18%)
May 02, 2019 0.2209 0.2550 0.2200 0.2200 24,400 +0.00(+0.92%)
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.