Skip to main content
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 (%)
Mar 28, 2024 0.1425 0.1425 0.1425 0.1425 1,100 -0.01(-3.52%)
Mar 27, 2024 0.1514 0.1514 0.1450 0.1477 9,550 -0.01(-3.90%)
Mar 26, 2024 0.1423 0.1600 0.1423 0.1537 18,364 +0.02(+10.97%)
Mar 25, 2024 0.1327 0.1392 0.1322 0.1385 181,797 +0.01(+4.29%)
Mar 22, 2024 0.1328 0.1328 0.1328 0.1328 321 +0.01(+4.32%)
Mar 21, 2024 0.1285 0.1285 0.1150 0.1273 70,071 +0.01(+9.55%)
Mar 20, 2024 0.1162 0.1162 0.1162 0.1162 1,600 +0.00(+1.04%)
Mar 19, 2024 0.1213 0.1213 0.1150 0.1150 19,500 -0.00(-2.71%)
Mar 18, 2024 0.1182 0.1182 0.1182 0.1182 20,070 +0.00(+0.34%)
Mar 15, 2024 0.1178 0.1178 0.1178 0.1178 400 +0.00(+4.16%)
Mar 14, 2024 0.1290 0.1290 0.1090 0.1131 25,350 +0.01(+4.72%)
Mar 13, 2024 0.1010 0.1187 0.1010 0.1080 204,828 -0.01(-5.18%)
Mar 12, 2024 0.1165 0.1165 0.1139 0.1139 2,106 -0.01(-10.03%)
Mar 11, 2024 0.1180 0.1266 0.1180 0.1266 8,700 +0.00(+2.51%)
Mar 08, 2024 0.1370 0.1370 0.1235 0.1235 33,000 -0.00(-2.22%)
Mar 07, 2024 0.1263 0.1263 0.1263 0.1263 743 +0.01(+10.89%)
Mar 06, 2024 0.1242 0.1380 0.1139 0.1139 22,000 -0.01(-10.03%)
Mar 05, 2024 0.1049 0.1394 0.1049 0.1266 183,261 +0.04(+49.29%)
Mar 04, 2024 0.0848 0.0848 0.0848 0.0848 550 -0.00(-0.24%)
Mar 01, 2024 0.0944 0.0944 0.0850 0.0850 32,006 -0.01(-9.48%)
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%)
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.