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 (%)
May 31, 2022 0.2902 0 -0.01(-2.32%)
May 27, 2022 0.2991 0.2991 0.2971 0.2971 6,592 -0.00(-1.07%)
May 26, 2022 0.2835 0.3003 0.2835 0.3003 3,183 +0.02(+6.11%)
May 25, 2022 0.2760 0.3000 0.2760 0.2830 25,022 -0.02(-5.67%)
May 24, 2022 0.3104 0.3104 0.3000 0.3000 8,137 +0.00(+0.00%)
May 23, 2022 0.3370 0.3370 0.3000 0.3000 9,300 +0.00(+0.00%)
May 20, 2022 0.2872 0.3151 0.2757 0.3000 76,800 +0.03(+9.81%)
May 19, 2022 0.2700 0.2732 0.2613 0.2732 6,668 +0.01(+2.25%)
May 18, 2022 0.2916 0.2916 0.2672 0.2672 22,711 +0.00(+1.79%)
May 17, 2022 0.2631 0.2631 0.2625 0.2625 2,325 -0.02(-7.73%)
May 16, 2022 0.2845 0.2845 0.2845 0.2845 2,500 +0.03(+10.02%)
May 13, 2022 0.2523 0.2586 0.2523 0.2586 24,000 +0.01(+3.44%)
May 12, 2022 0.2503 0.2503 0.2500 0.2500 40,000 -0.01(-3.88%)
May 11, 2022 0.2601 0.2601 0.2601 0.2601 4,000 +0.01(+2.00%)
May 10, 2022 0.2612 0.2612 0.2509 0.2550 7,300 -0.01(-3.37%)
May 09, 2022 0.2750 0.2750 0.2427 0.2639 55,935 -0.02(-8.11%)
May 06, 2022 0.2850 0.2872 0.2790 0.2872 20,139 +0.00(+1.20%)
May 05, 2022 0.2850 0.2850 0.2838 0.2838 10,650 -0.01(-4.80%)
May 04, 2022 0.2830 0.2990 0.2830 0.2981 68,300 +0.01(+2.79%)
May 03, 2022 0.2930 0.2930 0.2797 0.2900 47,650 -0.00(-1.02%)
May 02, 2022 0.3100 0.3100 0.2915 0.2930 33,608 -0.02(-6.90%)
Apr 29, 2022 0.3119 0.3147 0.3028 0.3147 65,800 +0.02(+5.60%)
Apr 28, 2022 0.3111 0.3111 0.2980 0.2980 14,800 +0.00(+1.02%)
Apr 27, 2022 0.3160 0.3160 0.2900 0.2950 53,602 -0.02(-5.14%)
Apr 26, 2022 0.3159 0.3228 0.3110 0.3110 68,951 +0.00(+0.10%)
Apr 25, 2022 0.3100 0.3107 0.2810 0.3107 70,450 -0.00(-1.37%)
Apr 22, 2022 0.3400 0.3430 0.3095 0.3150 32,800 -0.03(-9.61%)
Apr 21, 2022 0.3485 0.3485 0.3485 0.3485 1,001 -0.00(-1.16%)
Apr 20, 2022 0.3700 0.3700 0.3526 0.3526 15,775 -0.02(-5.95%)
Apr 19, 2022 0.3634 0.3823 0.3566 0.3749 28,475 +0.02(+5.10%)
Apr 18, 2022 0.3536 0.3600 0.3475 0.3567 72,565 +0.01(+2.68%)
Apr 14, 2022 0.3552 0.3552 0.3474 0.3474 11,000 -0.01(-3.50%)
Apr 12, 2022 0.3600 17 -0.00(-1.02%)
Apr 11, 2022 0.3684 0.3686 0.3607 0.3637 12,604 +0.00(+1.03%)
Apr 08, 2022 0.3700 0.3725 0.3550 0.3600 67,100 +0.00(+0.47%)
Apr 07, 2022 0.3542 0.3583 0.3530 0.3583 15,000 -0.00(-0.86%)
Apr 06, 2022 0.3650 0.3650 0.3500 0.3614 25,772 -0.03(-6.69%)
Apr 05, 2022 0.3774 0.3880 0.3731 0.3873 137,197 +0.01(+3.01%)
Apr 04, 2022 0.3800 0.3849 0.3760 0.3760 2,745 +0.00(+0.03%)
Apr 01, 2022 0.3759 0.3759 0.3759 0.3759 2,000 -0.01(-2.11%)
Mar 31, 2022 0.3742 0.3840 0.3700 0.3840 41,500 +0.00(+0.79%)
Mar 30, 2022 0.3921 0.3980 0.3700 0.3810 90,953 -0.01(-2.81%)
Mar 29, 2022 0.3940 0.3940 0.3920 0.3920 11,500 -0.00(-0.20%)
Mar 28, 2022 0.3978 0.3978 0.3928 0.3928 2,300 -0.02(-3.96%)
Mar 25, 2022 0.4163 0.4163 0.4070 0.4090 58,600 +0.00(+0.47%)
Mar 24, 2022 0.3990 0.4118 0.3875 0.4071 21,800 +0.01(+1.77%)
Mar 23, 2022 0.4039 0.4075 0.3935 0.4000 23,800 -0.02(-4.10%)
Mar 22, 2022 0.4171 0.4171 0.4171 0.4171 297 +0.03(+6.65%)
Mar 21, 2022 0.3931 0.3931 0.3911 0.3911 20,000 +0.00(+1.06%)
Mar 18, 2022 0.3978 0.3978 0.3831 0.3870 9,113 -0.01(-2.03%)
Mar 17, 2022 0.3800 0.3950 0.3800 0.3950 9,425 +0.02(+4.33%)
Mar 16, 2022 0.3751 0.3786 0.3751 0.3786 5,009 +0.01(+1.97%)
Mar 15, 2022 0.3713 0.3810 0.3713 0.3713 10,171 -0.01(-2.39%)
Mar 11, 2022 0.3804 1 +0.02(+5.37%)
Mar 10, 2022 0.3610 0.3610 0.3600 0.3610 4,504 -0.01(-1.55%)
Mar 09, 2022 0.3639 0.3696 0.3600 0.3667 49,320 +0.01(+2.34%)
Mar 08, 2022 0.3583 0.3583 0.3546 0.3583 7,095 -0.00(-0.47%)
Mar 07, 2022 0.3545 0.3600 0.3520 0.3600 42,005 +0.01(+1.61%)
Mar 04, 2022 0.3545 0.3545 0.3498 0.3543 53,540 +0.00(+0.62%)
Mar 03, 2022 0.3567 0.3567 0.3521 0.3521 20,503 -0.00(-1.29%)
Mar 02, 2022 0.3541 0.3600 0.3541 0.3567 11,203 +0.00(+1.34%)
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.