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

Atico Mining Corp (OP: ATCMF )

0.1600 +0.0039 (+2.50%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 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 31, 2018 0.4474 0.4628 0.4474 0.4552 8,251 -0.01(-3.12%)
May 30, 2018 0.4700 0.4700 0.4686 0.4699 35,000 +0.01(+1.15%)
May 29, 2018 0.4615 0.4645 0.4609 0.4645 2,600 +0.00(+0.53%)
May 25, 2018 0.4621 0.4621 0.4621 0 -0.00(-1.05%)
May 24, 2018 0.4569 0.4670 0.4558 0.4670 4,997 +0.00(+0.76%)
May 23, 2018 0.4581 0.4658 0.4581 0.4635 9,994 -0.01(-2.24%)
May 22, 2018 0.4544 0.4741 0.4536 0.4741 3,340 +0.06(+13.34%)
May 21, 2018 0.4160 0.4300 0.4160 0.4183 18,735 -0.02(-5.06%)
May 18, 2018 0.4479 0.4564 0.4406 0.4406 16,855 -0.01(-2.09%)
May 17, 2018 0.4588 0.4712 0.4489 0.4500 36,547 +0.00(+0.00%)
May 16, 2018 0.4560 0.4719 0.4491 0.4500 49,501 +0.00(+0.99%)
May 15, 2018 0.4704 0.4800 0.4456 0.4456 26,696 -0.04(-8.50%)
May 14, 2018 0.4700 0.4872 0.4700 0.4870 36,000 +0.03(+7.34%)
May 11, 2018 0.4612 0.4612 0.4400 0.4537 114,139 -0.03(-7.01%)
May 10, 2018 0.4870 0.4910 0.4724 0.4879 11,900 +0.00(+0.43%)
May 09, 2018 0.4691 0.4858 0.4691 0.4858 9,000 +0.00(+0.37%)
May 08, 2018 0.4399 0.4840 0.4399 0.4840 9,677 +0.04(+9.17%)
May 07, 2018 0.4819 0.4819 0.4434 0.4434 38,041 -0.03(-6.95%)
May 04, 2018 0.4647 0.4775 0.4624 0.4765 9,970 -0.02(-3.33%)
May 03, 2018 0.4690 0.5000 0.4690 0.4929 23,600 +0.00(+0.59%)
May 02, 2018 0.4957 0.5000 0.4690 0.4900 13,399 +0.01(+2.06%)
May 01, 2018 0.4829 0.5004 0.4751 0.4801 12,845 -0.01(-3.01%)
Apr 30, 2018 0.4998 0.4998 0.4600 0.4950 41,382 +0.03(+7.61%)
Apr 27, 2018 0.5015 0.5092 0.4600 0.4600 27,549 -0.04(-8.00%)
Apr 26, 2018 0.4818 0.5000 0.4616 0.5000 40,896 +0.01(+2.02%)
Apr 25, 2018 0.5117 0.5117 0.4900 0.4901 10,800 -0.00(-0.49%)
Apr 24, 2018 0.4838 0.4926 0.4838 0.4925 7,108 +0.01(+2.41%)
Apr 23, 2018 0.4837 0.4861 0.4797 0.4809 9,572 -0.01(-1.71%)
Apr 20, 2018 0.5072 0.5072 0.4862 0.4893 16,640 +0.00(+0.02%)
Apr 19, 2018 0.5100 0.5100 0.4892 0.4892 9,237 +0.02(+3.60%)
Apr 18, 2018 0.4775 0.4775 0.4722 0.4722 5,600 -0.03(-5.56%)
Apr 17, 2018 0.4800 0.5001 0.4800 0.5000 15,875 -0.00(-0.70%)
Apr 16, 2018 0.4571 0.5068 0.4571 0.5035 44,147 +0.03(+7.12%)
Apr 13, 2018 0.4604 0.4708 0.4604 0.4700 13,800 +0.01(+3.19%)
Apr 12, 2018 0.4518 0.4707 0.4518 0.4555 5,100 +0.01(+1.22%)
Apr 11, 2018 0.4850 0.4850 0.4500 0.4500 23,300 -0.02(-3.50%)
Apr 10, 2018 0.4404 0.4700 0.4380 0.4663 30,694 +0.03(+5.86%)
Apr 09, 2018 0.4538 0.4557 0.4351 0.4405 59,538 -0.02(-4.03%)
Apr 06, 2018 0.4705 0.4818 0.4590 0.4590 25,932 -0.03(-5.36%)
Apr 05, 2018 0.5120 0.5120 0.4646 0.4850 33,523 +0.01(+1.94%)
Apr 04, 2018 0.4375 0.4758 0.4375 0.4758 124,119 +0.02(+3.43%)
Apr 03, 2018 0.4785 0.4800 0.4046 0.4600 437,619 -0.03(-5.23%)
Apr 02, 2018 0.4815 0.5000 0.4604 0.4854 32,310 -0.00(-0.59%)
Mar 29, 2018 0.4883 0.4883 0.4883 0 -0.01(-2.01%)
Mar 28, 2018 0.5105 0.5184 0.4983 0.4983 35,009 -0.02(-3.88%)
Mar 27, 2018 0.5153 0.5260 0.5119 0.5184 7,335 -0.03(-5.74%)
Mar 26, 2018 0.5425 0.5541 0.5150 0.5500 20,410 +0.01(+1.17%)
Mar 23, 2018 0.5400 0.5576 0.5400 0.5437 25,950 +0.01(+1.43%)
Mar 22, 2018 0.5000 0.5500 0.5000 0.5360 23,344 +0.01(+2.06%)
Mar 21, 2018 0.5147 0.5474 0.5100 0.5252 17,572 -0.02(-4.14%)
Mar 20, 2018 0.5049 0.5480 0.5049 0.5479 62,964 +0.05(+9.58%)
Mar 19, 2018 0.5450 0.5450 0.4851 0.5000 70,982 -0.03(-5.66%)
Mar 16, 2018 0.5300 0.5366 0.5249 0.5300 14,376 -0.02(-3.46%)
Mar 15, 2018 0.5510 0.5630 0.5308 0.5490 20,205 -0.00(-0.83%)
Mar 14, 2018 0.5500 0.5536 0.5327 0.5536 28,750 +0.00(+0.76%)
Mar 13, 2018 0.5300 0.5494 0.5244 0.5494 29,475 +0.02(+4.06%)
Mar 12, 2018 0.5300 0.5241 0.5279 23,175 -0.00(-0.39%)
Mar 09, 2018 0.5274 0.5579 0.5200 0.5300 42,366 +0.03(+6.00%)
Mar 08, 2018 0.5445 0.5529 0.5000 0.5000 22,046 -0.05(-9.09%)
Mar 07, 2018 0.5200 0.5500 0.5009 0.5500 33,163 +0.02(+3.91%)
Mar 06, 2018 0.5619 0.5619 0.5200 0.5293 15,176 -0.02(-3.76%)
Mar 05, 2018 0.5200 0.5500 0.5000 0.5500 41,434 +0.04(+7.99%)
Mar 02, 2018 0.5410 0.5410 0.4900 0.5093 43,365 -0.03(-6.29%)
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.