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 )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 3, 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, 2024 0.2250 0.2350 0.2200 0.2300 20,000 +0.01(+4.55%)
May 29, 2024 0.2200 0 +0.00(+0.00%)
May 28, 2024 0.2400 0.2400 0.2150 0.2200 39,000 -0.02(-8.33%)
May 27, 2024 0.2500 0.2500 0.2400 0.2400 5,500 +0.01(+4.35%)
May 24, 2024 0.2200 0.2300 0.2200 0.2300 18,465 +0.03(+12.20%)
May 22, 2024 0.2050 4 -0.03(-12.77%)
May 21, 2024 0.2500 0.2500 0.2350 0.2350 154,604 +0.00(+2.17%)
May 17, 2024 0.2300 0 -0.00(-2.13%)
May 16, 2024 0.2150 0.2350 0.2150 0.2350 95,200 +0.00(+2.17%)
May 15, 2024 0.2100 0.2300 0.2100 0.2300 84,963 +0.02(+6.98%)
May 14, 2024 0.2050 0.2150 0.2050 0.2150 45,925 +0.00(+0.00%)
May 13, 2024 0.2050 0.2200 0.2050 0.2150 31,500 +0.01(+7.50%)
May 10, 2024 0.2000 0.2000 0.2000 0.2000 21,500 +0.00(+0.00%)
May 09, 2024 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+2.56%)
May 08, 2024 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-2.50%)
May 07, 2024 0.2050 0.2050 0.2000 0.2000 16,000 -0.01(-4.76%)
May 06, 2024 0.2200 0.2200 0.2100 0.2100 90,827 +0.01(+2.44%)
May 03, 2024 0.2100 0.2150 0.2050 0.2050 23,700 -0.01(-2.38%)
May 02, 2024 0.2100 0.2100 0.2100 0.2100 2,900 +0.00(+0.00%)
May 01, 2024 0.1950 0.2100 0.1950 0.2100 48,749 +0.01(+2.44%)
Apr 30, 2024 0.2100 0.2100 0.2000 0.2050 53,500 +0.00(+0.00%)
Apr 29, 2024 0.1950 0.2050 0.1950 0.2050 27,500 +0.01(+5.13%)
Apr 26, 2024 0.1900 0.2100 0.1900 0.1950 31,418 -0.01(-7.14%)
Apr 24, 2024 0.2100 0 +0.01(+5.00%)
Apr 23, 2024 0.1950 0.2000 0.1950 0.2000 26,000 +0.00(+0.00%)
Apr 22, 2024 0.1800 0.2000 0.1800 0.2000 35,639 +0.00(+0.00%)
Apr 19, 2024 0.2050 0.2100 0.2000 0.2000 25,500 -0.00(-2.44%)
Apr 18, 2024 0.2100 0.2100 0.2000 0.2050 29,430 +0.01(+7.89%)
Apr 17, 2024 0.2050 0.2100 0.1850 0.1900 61,400 -0.02(-9.52%)
Apr 16, 2024 0.2200 0.2200 0.2100 0.2100 34,005 -0.01(-2.33%)
Apr 15, 2024 0.2200 0.2200 0.2150 0.2150 30,265 -0.01(-2.27%)
Apr 12, 2024 0.2150 0.2200 0.2100 0.2200 75,300 +0.02(+10.00%)
Apr 11, 2024 0.1900 0.2150 0.1900 0.2000 42,229 +0.01(+2.56%)
Apr 10, 2024 0.2000 0.2050 0.1950 0.1950 26,083 -0.01(-2.50%)
Apr 09, 2024 0.2000 0.2050 0.2000 0.2000 32,321 +0.00(+0.00%)
Apr 08, 2024 0.2100 0.2200 0.2000 0.2000 93,898 -0.00(-2.44%)
Apr 05, 2024 0.2050 0.2100 0.2050 0.2050 74,500 -0.01(-4.65%)
Apr 04, 2024 0.2400 0.2700 0.1950 0.2150 402,896 +0.01(+4.88%)
Apr 03, 2024 0.1900 0.2050 0.1900 0.2050 56,300 +0.03(+20.59%)
Apr 02, 2024 0.1850 0.1850 0.1700 0.1700 25,764 -0.01(-5.56%)
Apr 01, 2024 0.1800 0.1900 0.1800 0.1800 10,140 +0.01(+2.86%)
Mar 28, 2024 0.1750 0 -0.02(-10.26%)
Mar 27, 2024 0.2150 0.2150 0.1900 0.1950 52,034 -0.01(-2.50%)
Mar 26, 2024 0.1950 0.2150 0.1950 0.2000 97,410 +0.01(+5.26%)
Mar 25, 2024 0.1800 0.1900 0.1800 0.1900 277,292 +0.01(+5.56%)
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 126,000 +0.00(+0.00%)
Mar 21, 2024 0.1650 0.1800 0.1650 0.1800 179,000 +0.02(+12.50%)
Mar 20, 2024 0.1650 0.1650 0.1600 0.1600 3,075 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1700 0.1550 0.1600 24,000 -0.01(-3.03%)
Mar 18, 2024 0.1550 0.1650 0.1550 0.1650 31,500 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1650 0.1550 0.1650 2,000 +0.02(+13.79%)
Mar 14, 2024 0.1650 0.1650 0.1450 0.1450 10,250 -0.01(-3.33%)
Mar 13, 2024 0.1450 0.1500 0.1450 0.1500 78,978 -0.01(-3.23%)
Mar 12, 2024 0.1700 0.1700 0.1450 0.1550 27,100 -0.01(-6.06%)
Mar 11, 2024 0.1750 0.1750 0.1650 0.1650 12,900 -0.01(-8.33%)
Mar 08, 2024 0.1500 0.1800 0.1500 0.1800 5,125 +0.02(+12.50%)
Mar 07, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 06, 2024 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
Mar 05, 2024 0.1350 0.1750 0.1350 0.1650 296,650 +0.04(+32.00%)
Mar 04, 2024 0.1150 0.1250 0.1150 0.1250 48,969 +0.01(+4.17%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1200 78,006 -0.01(-7.69%)
Feb 29, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Feb 28, 2024 0.1300 0.1300 0.1200 0.1250 28,000 -0.01(-3.85%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1300 9,500 +0.00(+0.00%)
Feb 26, 2024 0.1350 0.1350 0.1250 0.1300 24,000 -0.01(-3.70%)
Feb 23, 2024 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Feb 22, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.00(+0.00%)
Feb 21, 2024 0.1400 0.1400 0.1350 0.1350 21,000 +0.00(+0.00%)
Feb 20, 2024 0.1400 0.1400 0.1350 0.1350 10,050 +0.00(+0.00%)
Feb 16, 2024 0.1350 0 +0.00(+0.00%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 2,300 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1350 0.1300 0.1350 7,875 +0.01(+3.85%)
Feb 13, 2024 0.1300 0.1350 0.1250 0.1300 135,991 +0.01(+8.33%)
Feb 12, 2024 0.1250 0.1250 0.1200 0.1200 49,670 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 07, 2024 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 12,200 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+4.35%)
Feb 02, 2024 0.1150 0.1150 0.1150 0.1150 3,037 -0.00(-4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 26,000 +0.01(+9.09%)
Jan 31, 2024 0.1150 0.1150 0.1100 0.1100 8,500 +0.00(+0.00%)
Jan 30, 2024 0.1150 0.1200 0.1100 0.1100 112,170 -0.01(-4.35%)
Jan 29, 2024 0.1250 0.1250 0.1150 0.1150 57,005 -0.00(-4.17%)
Jan 26, 2024 0.1200 0.1250 0.1200 0.1200 51,700 -0.01(-4.00%)
Jan 25, 2024 0.1250 0.1250 0.1200 0.1250 35,000 -0.01(-7.41%)
Jan 24, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.01(+8.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 7,700 -0.01(-3.85%)
Jan 22, 2024 0.1400 0.1400 0.1250 0.1300 126,571 -0.01(-7.14%)
Jan 19, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jan 17, 2024 0.1300 0.1300 0.1300 0.1300 5,250 +0.00(+0.00%)
Jan 16, 2024 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-3.70%)
Jan 15, 2024 0.1400 0.1400 0.1350 0.1350 21,020 +0.00(+0.00%)
Jan 12, 2024 0.1150 0.1350 0.1150 0.1350 168,790 +0.02(+12.50%)
Jan 11, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 10, 2024 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Jan 09, 2024 0.1200 0.1200 0.1150 0.1150 19,000 +0.00(+0.00%)
Jan 08, 2024 0.1250 0.1250 0.1150 0.1150 22,500 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1300 0.1150 0.1150 75,700 -0.01(-11.54%)
Jan 04, 2024 0.1350 0.1350 0.1250 0.1300 53,564 +0.01(+13.04%)
Jan 03, 2024 0.1100 0.1200 0.1100 0.1150 70,500 +0.01(+4.55%)
Jan 02, 2024 0.1050 0.1100 0.1050 0.1100 75,100 +0.01(+4.76%)
Dec 29, 2023 0.1050 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.1000 27,801 -0.00(-4.76%)
Dec 22, 2023 0.1050 0 +0.00(+5.00%)
Dec 21, 2023 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1050 0.0950 0.1000 83,000 -0.00(-4.76%)
Dec 19, 2023 0.1050 0.1050 0.1050 0.1050 41,000 -0.01(-4.55%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 27,727 -0.01(-4.35%)
Dec 15, 2023 0.1100 0.1150 0.1100 0.1150 37,000 +0.01(+15.00%)
Dec 14, 2023 0.1100 0.1100 0.1000 0.1000 35,947 -0.00(-4.76%)
Dec 13, 2023 0.1050 0.1100 0.1050 0.1050 64,000 -0.01(-4.55%)
Dec 12, 2023 0.1050 0.1100 0.1050 0.1100 6,625 +0.01(+4.76%)
Dec 11, 2023 0.1100 0.1100 0.1050 0.1050 26,000 -0.01(-8.70%)
Dec 08, 2023 0.1150 0.1150 0.1150 0.1150 12,100 +0.00(+0.00%)
Dec 07, 2023 0.1050 0.1150 0.1050 0.1150 27,765 -0.00(-4.17%)
Dec 06, 2023 0.1050 0.1200 0.1050 0.1200 38,100 +0.02(+20.00%)
Dec 04, 2023 0.1000 40 +0.00(+0.00%)
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.