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 (%)
Feb 29, 2024 0.0958 0.0958 0.0939 0.0939 40,100 +0.00(+0.97%)
Feb 28, 2024 0.0908 0.0930 0.0908 0.0930 9,000 +0.00(+2.20%)
Feb 27, 2024 0.0966 0.0966 0.0910 0.0910 1,000 -0.01(-12.50%)
Feb 23, 2024 0.1040 50 +0.01(+6.78%)
Feb 21, 2024 0.0974 0 -0.00(-0.31%)
Feb 20, 2024 0.0974 0.0988 0.0900 0.0977 24,450 +0.00(+2.09%)
Feb 16, 2024 0.1020 0.1020 0.0957 0.0957 56,707 -0.00(-3.04%)
Feb 15, 2024 0.0987 0.1000 0.0987 0.0987 1,002,000 +0.00(+5.22%)
Feb 14, 2024 0.0928 0.0938 0.0864 0.0938 16,125 +0.00(+3.19%)
Feb 09, 2024 0.0909 20,000 +0.00(+3.77%)
Feb 06, 2024 0.0876 0 -0.00(-2.12%)
Feb 05, 2024 0.0933 0.0933 0.0895 0.0895 21,115 -0.00(-0.78%)
Feb 01, 2024 0.0902 0 -0.01(-14.01%)
Jan 31, 2024 0.1049 0.1049 0.1049 0.1049 138 +0.02(+17.47%)
Jan 29, 2024 0.0893 300 -0.01(-6.69%)
Jan 25, 2024 0.0957 0 +0.01(+7.17%)
Jan 24, 2024 0.0893 0.0893 0.0893 0.0893 1,200 +0.00(+0.00%)
Jan 23, 2024 0.0952 0.0977 0.0893 0.0893 10,200 -0.01(-9.71%)
Jan 22, 2024 0.1000 0.1000 0.0989 0.0989 2,758 -0.00(-2.56%)
Jan 19, 2024 0.1012 0.1015 0.1012 0.1015 535 +0.00(+2.84%)
Jan 17, 2024 0.0987 0 -0.00(-0.30%)
Jan 16, 2024 0.0947 0.1007 0.0947 0.0990 38,200 -0.00(-0.20%)
Jan 12, 2024 0.1001 0.1001 0.0893 0.0992 67,500 +0.01(+11.09%)
Jan 11, 2024 0.0915 0.0915 0.0893 0.0893 10,086 +0.00(+1.48%)
Jan 10, 2024 0.0970 0.0970 0.0868 0.0880 31,000 -0.01(-5.88%)
Jan 08, 2024 0.0935 0 +0.00(+0.00%)
Jan 05, 2024 0.0963 0.0963 0.0935 0.0935 39,845 -0.00(-2.71%)
Jan 04, 2024 0.0911 0.1001 0.0911 0.0961 39,884 +0.01(+9.08%)
Jan 03, 2024 0.0881 0.0881 0.0881 0.0881 4,000 +0.01(+6.27%)
Jan 02, 2024 0.0829 0.0829 0.0809 0.0829 1,400 +0.01(+7.52%)
Dec 29, 2023 0.0746 0.0851 0.0731 0.0771 29,086 -0.00(-2.41%)
Dec 28, 2023 0.0817 0.0817 0.0771 0.0790 9,350 +0.01(+8.07%)
Dec 27, 2023 0.0750 0.0809 0.0731 0.0731 31,200 -0.00(-1.22%)
Dec 26, 2023 0.0744 0.0794 0.0740 0.0740 4,400 -0.00(-1.20%)
Dec 22, 2023 0.0750 0.0750 0.0749 0.0749 5,012 +0.00(+1.22%)
Dec 21, 2023 0.0751 0.0751 0.0740 0.0740 47,300 -0.00(-1.46%)
Dec 20, 2023 0.0731 0.0780 0.0731 0.0751 2,059,657 -0.00(-2.59%)
Dec 19, 2023 0.0825 0.0825 0.0771 0.0771 1,020,000 +0.00(+0.52%)
Dec 18, 2023 0.0812 0.0812 0.0767 0.0767 6,200 -0.00(-2.91%)
Dec 15, 2023 0.0803 0.0862 0.0790 0.0790 62,300 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0857 0.0790 0.0790 59,100 -0.00(-0.13%)
Dec 13, 2023 0.0791 0.0791 0.0791 0.0791 350 +0.00(+0.00%)
Dec 12, 2023 0.0774 0.0791 0.0774 0.0791 4,750 +0.00(+2.46%)
Dec 11, 2023 0.0825 0.0825 0.0772 0.0772 16,900 -0.01(-6.42%)
Dec 08, 2023 0.0950 0.0950 0.0825 0.0825 10,200 +0.01(+6.45%)
Dec 07, 2023 0.0813 0.0813 0.0775 0.0775 2,200 +0.00(+6.02%)
Dec 06, 2023 0.0731 0.0731 0.0731 0.0731 3,473 -0.00(-3.18%)
Dec 05, 2023 0.0755 0.0755 0.0731 0.0755 4,569 -0.00(-2.58%)
Dec 04, 2023 0.0731 0.0795 0.0731 0.0775 38,075 +0.00(+4.73%)
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.