Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atico Mining Corp (TSV: ATY )

0.2000 +0.0100 (+5.26%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 19, 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 (%)
Oct 29, 2015 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Oct 28, 2015 0.3950 0.4100 0.3900 0.3900 140,000 -0.01(-2.50%)
Oct 27, 2015 0.3850 0.4000 0.3850 0.4000 17,000 +0.01(+2.56%)
Oct 26, 2015 0.4000 0.4000 0.3900 0.3900 26,200 -0.01(-2.50%)
Oct 23, 2015 0.3900 0.4000 0.3900 0.4000 120,000 +0.02(+3.90%)
Oct 21, 2015 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Oct 20, 2015 0.4000 0.4100 0.4000 0.4000 20,598 -0.01(-1.23%)
Oct 19, 2015 0.4050 0.4100 0.4050 0.4050 20,200 -0.02(-4.71%)
Oct 16, 2015 0.4200 0.4250 0.4150 0.4250 19,600 +0.02(+6.25%)
Oct 15, 2015 0.4100 0.4200 0.4000 0.4000 15,700 -0.02(-4.76%)
Oct 14, 2015 0.4100 0.4200 0.4000 0.4200 66,600 +0.02(+5.00%)
Oct 13, 2015 0.4200 0.4200 0.3600 0.4000 33,900 +0.02(+5.26%)
Oct 09, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Oct 08, 2015 0.3450 0.3500 0.3450 0.3500 6,600 +0.00(+0.00%)
Oct 07, 2015 0.3500 0.3600 0.3500 0.3500 382,000 +0.00(+0.00%)
Oct 06, 2015 0.3500 0.3500 0.3500 0.3500 378,100 +0.00(+0.00%)
Oct 05, 2015 0.3400 0.3500 0.3400 0.3500 18,500 +0.00(+0.00%)
Oct 02, 2015 0.3500 0.3500 0.3450 0.3500 13,125 +0.00(+0.00%)
Oct 01, 2015 0.3500 0.3500 0.3500 0.3500 44,000 -0.01(-2.78%)
Sep 30, 2015 0.3600 0.3600 0.3600 0.3600 20,500 +0.01(+2.86%)
Sep 29, 2015 0.3700 0.3700 0.3500 0.3500 16,500 -0.02(-5.41%)
Sep 28, 2015 0.3600 0.3700 0.3250 0.3700 91,197 +0.00(+0.00%)
Sep 25, 2015 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Sep 24, 2015 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Sep 23, 2015 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Sep 22, 2015 0.3700 0.3700 0.3500 0.3700 39,350 +0.00(+0.00%)
Sep 21, 2015 0.3750 0.3750 0.3650 0.3700 21,100 -0.01(-1.33%)
Sep 18, 2015 0.3800 0.3800 0.3700 0.3750 93,400 +0.02(+4.17%)
Sep 17, 2015 0.3650 0.3650 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 16, 2015 0.3600 0.3600 0.3600 0.3600 665,000 +0.00(+0.00%)
Sep 15, 2015 0.3650 0.3700 0.3600 0.3600 6,000 -0.02(-5.26%)
Sep 11, 2015 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 09, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Sep 08, 2015 0.3800 0.3800 0.3600 0.3800 20,000 +0.00(+0.00%)
Sep 04, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Sep 03, 2015 0.3650 0.3650 0.3650 0.3650 9,000 -0.01(-2.67%)
Sep 02, 2015 0.3700 0.3750 0.3500 0.3750 9,700 +0.01(+1.35%)
Sep 01, 2015 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Aug 31, 2015 0.3900 0.3900 0.3600 0.3600 39,900 -0.01(-2.70%)
Aug 28, 2015 0.3850 0.3900 0.3700 0.3700 139,250 +0.01(+1.37%)
Aug 27, 2015 0.3600 0.3650 0.3600 0.3650 6,625 -0.01(-1.35%)
Aug 26, 2015 0.3800 0.3800 0.3600 0.3700 31,702 -0.03(-6.33%)
Aug 25, 2015 0.3950 0.3950 0.3950 0.3950 9,500 -0.01(-1.25%)
Aug 24, 2015 0.4000 0.4000 0.3900 0.4000 25,300 +0.02(+3.90%)
Aug 21, 2015 0.3850 0.3900 0.3800 0.3850 22,000 -0.01(-1.28%)
Aug 20, 2015 0.3900 0.4000 0.3900 0.3900 119,000 +0.00(+0.00%)
Aug 19, 2015 0.4100 0.4100 0.3900 0.3900 56,000 -0.01(-2.50%)
Aug 18, 2015 0.4000 0.4000 0.4000 0.4000 75,500 -0.01(-2.44%)
Aug 17, 2015 0.4000 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Aug 14, 2015 0.4150 0.4150 0.3950 0.4000 25,800 +0.01(+2.56%)
Aug 13, 2015 0.4250 0.4250 0.3900 0.3900 11,800 -0.04(-9.30%)
Aug 12, 2015 0.4000 0.4300 0.3900 0.4300 84,000 +0.03(+7.50%)
Aug 11, 2015 0.4150 0.4150 0.3900 0.4000 69,150 -0.01(-1.23%)
Aug 10, 2015 0.4050 0.4250 0.4000 0.4050 109,700 +0.01(+1.25%)
Aug 07, 2015 0.4500 0.4500 0.3800 0.4000 111,500 -0.03(-6.98%)
Aug 06, 2015 0.4200 0.4300 0.4000 0.4300 188,802 -0.01(-2.27%)
Aug 05, 2015 0.4500 0.4500 0.4400 0.4400 4,000 -0.01(-2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.