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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 31, 2017 0.6600 0.6600 0.6500 0.6600 9,125 +0.00(+0.00%)
Oct 30, 2017 0.6500 0.6800 0.6500 0.6600 27,500 +0.01(+1.54%)
Oct 27, 2017 0.7000 0.7000 0.6500 0.6500 49,911 -0.05(-7.14%)
Oct 26, 2017 0.7200 0.7500 0.6900 0.7000 52,164 +0.00(+0.00%)
Oct 25, 2017 0.7100 0.7100 0.7000 0.7000 9,520 -0.04(-5.41%)
Oct 24, 2017 0.7100 0.7400 0.7100 0.7400 16,000 +0.00(+0.00%)
Oct 23, 2017 0.7400 0.7400 0.7400 0.7400 9,195 +0.04(+5.71%)
Oct 20, 2017 0.7100 0.7500 0.7000 0.7000 19,700 +0.00(+0.00%)
Oct 19, 2017 0.7300 0.7300 0.7000 0.7000 62,000 -0.04(-5.41%)
Oct 18, 2017 0.7300 0.7400 0.7300 0.7400 21,500 +0.00(+0.00%)
Oct 17, 2017 0.7600 0.7600 0.7300 0.7400 10,000 +0.01(+1.37%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7300 29,890 +0.01(+1.39%)
Oct 13, 2017 0.7400 0.7500 0.7200 0.7200 49,700 +0.00(+0.00%)
Oct 12, 2017 0.7200 0.7200 0.7100 0.7200 44,125 +0.00(+0.00%)
Oct 11, 2017 0.7350 0.7350 0.7200 0.7200 31,500 +0.00(+0.00%)
Oct 10, 2017 0.7400 0.7400 0.7200 0.7200 24,142 +0.01(+1.41%)
Oct 06, 2017 0.7600 0.7600 0.7100 0.7100 54,000 -0.05(-6.58%)
Oct 05, 2017 0.7400 0.7700 0.7400 0.7600 47,100 +0.06(+8.57%)
Oct 04, 2017 0.7100 0.7100 0.6900 0.7000 9,660 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7000 0.7100 17,000 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.7100 0.7100 10,900 -0.01(-1.39%)
Sep 29, 2017 0.7100 0.7200 0.7000 0.7200 14,000 -0.03(-4.00%)
Sep 28, 2017 0.7400 0.7500 0.7400 0.7500 9,800 +0.04(+5.63%)
Sep 27, 2017 0.7500 0.7500 0.7100 0.7100 11,530 -0.03(-4.05%)
Sep 26, 2017 0.7100 0.7400 0.7100 0.7400 4,700 +0.00(+0.00%)
Sep 25, 2017 0.7400 0.7400 0.7400 0.7400 6,000 +0.01(+1.37%)
Sep 22, 2017 0.7300 0.7300 0.7300 0.7300 40,700 +0.00(+0.00%)
Sep 21, 2017 0.7400 0.7400 0.7300 0.7300 5,086 -0.01(-1.35%)
Sep 20, 2017 0.7400 0.7400 0.7400 0.7400 9,800 -0.01(-1.33%)
Sep 19, 2017 0.7700 0.7700 0.7400 0.7500 8,586 +0.01(+1.35%)
Sep 18, 2017 0.7400 0.7500 0.7400 0.7400 11,295 +0.00(+0.00%)
Sep 15, 2017 0.7500 0.7500 0.7400 0.7400 8,860 -0.02(-2.63%)
Sep 14, 2017 0.7600 0.7600 0.7600 0.7600 10,700 +0.00(+0.00%)
Sep 13, 2017 0.7500 0.7800 0.7500 0.7600 69,369 +0.04(+5.56%)
Sep 12, 2017 0.7500 0.8000 0.7200 0.7200 420,280 -0.03(-4.00%)
Sep 11, 2017 0.7200 0.7500 0.7200 0.7500 33,400 +0.01(+1.35%)
Sep 08, 2017 0.7600 0.7600 0.7300 0.7400 110,369 -0.02(-2.63%)
Sep 07, 2017 0.7900 0.7900 0.7600 0.7600 17,000 -0.03(-3.80%)
Sep 06, 2017 0.7700 0.7900 0.7700 0.7900 17,750 +0.00(+0.00%)
Sep 05, 2017 0.7900 0.8000 0.7800 0.7900 30,000 -0.01(-1.25%)
Sep 01, 2017 0.7900 0.8000 0.7500 0.8000 61,600 +0.00(+0.00%)
Aug 31, 2017 0.7900 0.8000 0.7800 0.8000 37,150 +0.00(+0.00%)
Aug 30, 2017 0.8000 0.8000 0.7900 0.8000 77,500 -0.02(-2.44%)
Aug 29, 2017 0.7900 0.8200 0.7900 0.8200 57,550 +0.02(+2.50%)
Aug 28, 2017 0.8000 0.8000 0.7700 0.8000 160,700 +0.00(+0.00%)
Aug 25, 2017 0.7800 0.8000 0.7800 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2017 0.8000 0.8000 0.7800 0.7800 11,500 -0.02(-2.50%)
Aug 23, 2017 0.8100 0.8100 0.7800 0.8000 12,277 +0.00(+0.00%)
Aug 22, 2017 0.8000 0.8000 0.7800 0.8000 50,575 -0.04(-4.76%)
Aug 21, 2017 0.7800 0.8400 0.7800 0.8400 211,460 +0.08(+10.53%)
Aug 18, 2017 0.7400 0.7600 0.7400 0.7600 236,800 +0.00(+0.00%)
Aug 17, 2017 0.7600 0.7900 0.7500 0.7600 255,432 -0.01(-1.30%)
Aug 16, 2017 0.8100 0.8200 0.7200 0.7700 398,058 -0.06(-7.23%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8300 90,176 -0.06(-6.74%)
Aug 14, 2017 0.8700 0.9100 0.8600 0.8900 82,500 +0.04(+4.71%)
Aug 11, 2017 0.8400 0.8500 0.8100 0.8500 59,215 +0.04(+4.94%)
Aug 10, 2017 0.8000 0.8300 0.8000 0.8100 114,065 +0.04(+5.19%)
Aug 09, 2017 0.7500 0.7700 0.7500 0.7700 12,700 +0.01(+1.32%)
Aug 08, 2017 0.7600 0.7600 0.7300 0.7600 17,586 +0.00(+0.00%)
Aug 04, 2017 0.7900 0.7900 0.7600 0.7600 7,380 -0.03(-3.80%)
Aug 03, 2017 0.7600 0.7900 0.7600 0.7900 95,460 +0.05(+6.76%)
Aug 02, 2017 0.7100 0.7400 0.7100 0.7400 4,300 +0.03(+4.23%)
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.