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 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%)
May 01, 2019 0.2200 0.2200 0.2098 0.2180 14,730 +0.00(+1.40%)
Apr 30, 2019 0.2200 0.2200 0.2150 0.2150 14,035 +0.02(+13.16%)
Apr 29, 2019 0.2100 0.2150 0.1900 0.1900 61,538 -0.04(-16.45%)
Apr 26, 2019 0.2274 0.2274 0.2274 0.2274 1,200 +0.01(+3.36%)
Apr 25, 2019 0.2200 0.2200 0.2200 0.2200 3,300 +0.01(+4.76%)
Apr 24, 2019 0.2040 0.2100 0.1999 0.2100 39,490 +0.01(+4.79%)
Apr 23, 2019 0.2004 0.2004 0.2004 0.2004 1,000 +0.00(+0.30%)
Apr 22, 2019 0.2020 0.2020 0.1998 0.1998 5,386 -0.00(-0.10%)
Apr 18, 2019 0.2100 0.2110 0.2000 0.2000 47,300 -0.01(-5.48%)
Apr 17, 2019 0.2140 0.2298 0.2100 0.2116 6,370 -0.00(-1.40%)
Apr 16, 2019 0.2280 0.2280 0.2110 0.2146 11,500 -0.02(-8.09%)
Apr 15, 2019 0.2256 0.2335 0.2229 0.2335 2,700 -0.00(-0.17%)
Apr 12, 2019 0.2310 0.2420 0.2310 0.2339 3,400 +0.00(+1.70%)
Apr 11, 2019 0.2165 0.2300 0.2148 0.2300 16,976 +0.02(+11.60%)
Apr 10, 2019 0.2010 0.2260 0.2010 0.2061 16,355 +0.01(+2.54%)
Apr 09, 2019 0.2049 0.2085 0.1906 0.2010 86,832 -0.02(-8.64%)
Apr 08, 2019 0.2320 0.2320 0.2200 0.2200 15,750 -0.01(-5.17%)
Apr 05, 2019 0.2326 0.2326 0.2300 0.2320 6,500 -0.00(-0.13%)
Apr 04, 2019 0.2395 0.2459 0.2323 0.2323 10,247 -0.00(-1.69%)
Apr 03, 2019 0.2363 0.2363 0.2363 0.2363 5,250 -0.01(-5.48%)
Apr 02, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Apr 01, 2019 0.2420 0.2485 0.2308 0.2400 19,370 +0.01(+2.56%)
Mar 29, 2019 0.2420 0.2420 0.2340 0.2340 3,500 -0.01(-2.50%)
Mar 28, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+1.27%)
Mar 26, 2019 0.2370 0.2370 0.2370 0 -0.01(-2.07%)
Mar 25, 2019 0.2422 0.2470 0.2420 0.2420 8,200 -0.01(-3.20%)
Mar 22, 2019 0.2525 0.2525 0.2477 0.2500 21,500 +0.00(+0.56%)
Mar 21, 2019 0.2600 0.2600 0.2486 0.2486 5,501 -0.01(-2.51%)
Mar 20, 2019 0.2404 0.2550 0.2404 0.2550 10,250 +0.01(+2.20%)
Mar 19, 2019 0.2356 0.2495 0.2356 0.2495 7,999 +0.01(+4.92%)
Mar 18, 2019 0.2339 0.2483 0.2339 0.2378 7,354 -0.02(-6.01%)
Mar 15, 2019 0.2534 0.2607 0.2260 0.2530 25,500 +0.00(+0.16%)
Mar 14, 2019 0.2341 0.2527 0.2341 0.2526 12,890 +0.00(+1.04%)
Mar 13, 2019 0.2383 0.2500 0.2306 0.2500 42,800 +0.00(+0.44%)
Mar 12, 2019 0.2504 0.2561 0.2351 0.2489 60,812 -0.00(-1.78%)
Mar 11, 2019 0.2530 0.2650 0.2499 0.2534 21,409 +0.00(+0.08%)
Mar 08, 2019 0.2507 0.2650 0.2500 0.2532 14,900 +0.00(+0.08%)
Mar 07, 2019 0.2530 0.2530 0.2530 0.2530 100 -0.02(-5.98%)
Mar 06, 2019 0.2600 0.2691 0.2477 0.2691 5,700 +0.00(+1.55%)
Mar 05, 2019 0.2748 0.2748 0.2580 0.2650 3,865 +0.01(+3.76%)
Mar 04, 2019 0.2550 0.2675 0.2550 0.2554 2,799 -0.00(-1.77%)
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.