Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atico Mining Corp (OP: ATCMF )

0.1620 +0.0006 (+0.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 29, 2020 0.1940 0.2192 0.1940 0.2000 33,800 -0.01(-4.76%)
May 28, 2020 0.2020 0.2193 0.2020 0.2100 11,046 -0.00(-0.19%)
May 27, 2020 0.2061 0.2104 0.2061 0.2104 8,295 +0.01(+3.29%)
May 26, 2020 0.2100 0.2149 0.2010 0.2037 72,795 -0.02(-7.83%)
May 22, 2020 0.2224 0.2224 0.2200 0.2210 7,000 +0.00(+1.75%)
May 21, 2020 0.2388 0.2388 0.2020 0.2172 76,926 -0.00(-1.27%)
May 20, 2020 0.1910 0.2270 0.1910 0.2200 73,599 +0.00(+1.10%)
May 19, 2020 0.2146 0.2176 0.2000 0.2176 7,300 -0.00(-1.09%)
May 18, 2020 0.2000 0.2200 0.2000 0.2200 74,249 +0.02(+12.07%)
May 15, 2020 0.2005 0.2005 0.1861 0.1963 7,200 +0.01(+6.40%)
May 14, 2020 0.2000 0.2000 0.1845 0.1845 17,394 -0.02(-7.80%)
May 13, 2020 0.2043 0.2051 0.2000 0.2001 15,535 -0.01(-3.94%)
May 12, 2020 0.2036 0.2083 0.2000 0.2083 4,500 -0.01(-3.12%)
May 11, 2020 0.2100 0.2150 0.2067 0.2150 7,713 +0.00(+0.00%)
May 08, 2020 0.1973 0.2150 0.1973 0.2150 26,400 +0.00(+0.00%)
May 07, 2020 0.2091 0.2240 0.2091 0.2150 3,525 +0.00(+2.19%)
May 06, 2020 0.2101 0.2105 0.2011 0.2104 18,742 -0.00(-1.87%)
May 05, 2020 0.2033 0.2150 0.2033 0.2144 22,526 +0.00(+0.56%)
May 04, 2020 0.2100 0.2132 0.2100 0.2132 4,775 +0.00(+1.52%)
May 01, 2020 0.2265 0.2265 0.2100 0.2100 27,500 -0.00(-0.71%)
Apr 30, 2020 0.2161 0.2161 0.2115 0.2115 18,571 -0.01(-6.58%)
Apr 29, 2020 0.2100 0.2264 0.2100 0.2264 20,600 +0.02(+7.81%)
Apr 28, 2020 0.2500 0.2500 0.2100 0.2100 41,838 -0.04(-16.00%)
Apr 27, 2020 0.1870 0.2580 0.1870 0.2500 31,600 +0.04(+16.39%)
Apr 24, 2020 0.2055 0.2176 0.2055 0.2148 20,200 -0.00(-1.92%)
Apr 23, 2020 0.2100 0.2190 0.2050 0.2190 53,000 +0.01(+4.29%)
Apr 22, 2020 0.2050 0.2146 0.1969 0.2100 66,510 +0.01(+6.65%)
Apr 21, 2020 0.1969 0.1969 0.1969 0.1969 400 -0.01(-6.68%)
Apr 20, 2020 0.2277 0.2277 0.2110 0.2110 2,425 -0.01(-4.52%)
Apr 17, 2020 0.2150 0.2400 0.2150 0.2210 23,600 +0.03(+17.55%)
Apr 16, 2020 0.1590 0.1880 0.1590 0.1880 31,950 +0.03(+20.28%)
Apr 15, 2020 0.1795 0.1795 0.1563 0.1563 23,177 -0.02(-9.39%)
Apr 14, 2020 0.1785 0.1870 0.1712 0.1725 37,318 +0.01(+7.81%)
Apr 13, 2020 0.1440 0.1600 0.1440 0.1600 42,981 +0.00(+0.00%)
Apr 09, 2020 0.1550 0.1609 0.1550 0.1600 18,500 -0.00(-1.05%)
Apr 08, 2020 0.1400 0.1617 0.1400 0.1617 12,410 +0.01(+7.80%)
Apr 07, 2020 0.1490 0.1500 0.1490 0.1500 12,000 +0.00(+0.94%)
Apr 06, 2020 0.1434 0.1487 0.1434 0.1486 8,000 +0.02(+14.31%)
Apr 03, 2020 0.1100 0.1300 0.1096 0.1300 20,500 +0.00(+3.17%)
Apr 02, 2020 0.1300 0.1300 0.1150 0.1260 26,800 -0.00(-3.08%)
Apr 01, 2020 0.1349 0.1350 0.1278 0.1300 9,600 -0.00(-0.84%)
Mar 31, 2020 0.1365 0.1475 0.1311 0.1311 15,600 -0.02(-15.96%)
Mar 30, 2020 0.1770 0.1770 0.1313 0.1560 55,300 +0.01(+4.00%)
Mar 27, 2020 0.1413 0.1670 0.1413 0.1500 18,400 -0.01(-5.90%)
Mar 26, 2020 0.1640 0.1850 0.1308 0.1594 236,600 -0.01(-3.63%)
Mar 25, 2020 0.1670 0.1670 0.1654 0.1654 7,000 +0.03(+25.30%)
Mar 24, 2020 0.1313 0.1500 0.1280 0.1320 46,515 -0.00(-1.12%)
Mar 23, 2020 0.1355 0.1500 0.1270 0.1335 25,960 -0.01(-4.71%)
Mar 20, 2020 0.1305 0.1401 0.1305 0.1401 3,400 +0.01(+6.95%)
Mar 19, 2020 0.1350 0.1350 0.1290 0.1310 18,940 -0.00(-2.96%)
Mar 18, 2020 0.1547 0.1547 0.1180 0.1350 48,032 -0.03(-16.67%)
Mar 17, 2020 0.1500 0.1730 0.1500 0.1620 15,099 +0.02(+11.72%)
Mar 16, 2020 0.1269 0.1572 0.1269 0.1450 67,271 +0.00(+2.91%)
Mar 13, 2020 0.1390 0.1610 0.1390 0.1409 47,400 -0.02(-11.61%)
Mar 12, 2020 0.1595 0.1645 0.1320 0.1594 30,917 -0.02(-11.44%)
Mar 11, 2020 0.1620 0.1800 0.1620 0.1800 21,499 +0.00(+1.07%)
Mar 10, 2020 0.1700 0.1800 0.1600 0.1781 25,385 +0.00(+1.31%)
Mar 09, 2020 0.1920 0.1920 0.1743 0.1758 71,583 -0.02(-12.10%)
Mar 06, 2020 0.1850 0.2075 0.1811 0.2000 26,400 -0.01(-4.08%)
Mar 05, 2020 0.2075 0.2108 0.2065 0.2085 16,600 -0.01(-3.02%)
Mar 04, 2020 0.2085 0.2150 0.2085 0.2150 4,008 -0.01(-4.23%)
Mar 03, 2020 0.2250 0.2250 0.2245 0.2245 3,611 +0.01(+5.65%)
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.