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 )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 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 (%)
Nov 30, 2012 0.7000 0.7100 0.7000 0.7100 31,000 +0.01(+1.43%)
Nov 29, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 28, 2012 0.7000 0.7000 0.7000 0.7000 49,500 +0.02(+2.94%)
Nov 27, 2012 0.7200 0.7200 0.6800 0.6800 133,780 -0.04(-5.56%)
Nov 26, 2012 0.7200 0.7200 0.7200 0.7200 30,000 -0.03(-4.00%)
Nov 24, 2012 0.7600 0.7600 0.7500 0.7500 32,000 +0.00(+0.00%)
Nov 23, 2012 0.7600 0.7600 0.7500 0.7500 32,000 +0.00(+0.00%)
Nov 22, 2012 0.7500 0.7500 0.7500 0.7500 77,870 -0.01(-1.32%)
Nov 21, 2012 0.7500 0.7800 0.7500 0.7600 88,400 +0.01(+1.33%)
Nov 20, 2012 0.7500 0.7500 0.7500 0.7500 400 +0.01(+1.35%)
Nov 19, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Nov 16, 2012 0.6900 0.7400 0.6900 0.7400 16,200 +0.02(+2.78%)
Nov 15, 2012 0.7000 0.7300 0.7000 0.7200 36,246 +0.02(+2.86%)
Nov 14, 2012 0.7200 0.7200 0.7000 0.7000 29,600 -0.10(-12.50%)
Nov 13, 2012 0.7000 0.8000 0.7000 0.8000 96,000 +0.12(+17.65%)
Nov 12, 2012 0.6800 0.6800 0.6800 0.6800 5,000 -0.02(-2.86%)
Nov 09, 2012 0.6800 0.7000 0.6800 0.7000 102,800 +0.02(+2.94%)
Nov 08, 2012 0.6800 0.6800 0.6800 0.6800 33,000 +0.03(+4.62%)
Nov 07, 2012 0.7000 0.7000 0.6500 0.6500 41,000 -0.03(-4.41%)
Nov 06, 2012 0.6500 0.6800 0.6500 0.6800 18,000 +0.03(+4.62%)
Nov 05, 2012 0.6600 0.6800 0.6500 0.6500 35,500 -0.01(-1.52%)
Nov 02, 2012 0.6600 0.6600 0.6500 0.6600 111,000 +0.00(+0.00%)
Nov 01, 2012 0.7000 0.7300 0.6500 0.6600 111,300 -0.04(-5.71%)
Oct 31, 2012 0.6300 0.7300 0.6300 0.7000 34,900 +0.06(+9.37%)
Oct 30, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 29, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 26, 2012 0.6500 0.6500 0.6300 0.6400 41,000 -0.01(-1.54%)
Oct 25, 2012 0.6400 0.6500 0.6400 0.6500 13,000 +0.02(+3.17%)
Oct 24, 2012 0.6500 0.6500 0.6000 0.6300 39,700 +0.03(+5.00%)
Oct 23, 2012 0.5900 0.6000 0.5900 0.6000 75,000 +0.04(+7.14%)
Oct 19, 2012 0.5300 0.5600 0.5300 0.5600 75,500 +0.07(+13.13%)
Oct 18, 2012 0.5400 0.5400 0.4950 0.4950 52,000 -0.02(-2.94%)
Oct 17, 2012 0.5400 0.5400 0.5100 0.5100 44,000 -0.03(-5.56%)
Oct 16, 2012 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+1.89%)
Oct 15, 2012 0.5400 0.5400 0.5300 0.5300 2,800 -0.01(-1.85%)
Oct 12, 2012 0.5400 0.5400 0.5400 0.5400 9,400 +0.00(+0.00%)
Oct 11, 2012 0.5400 0.5400 0.5300 0.5400 17,000 -0.01(-1.82%)
Oct 10, 2012 0.5500 0.5500 0.5300 0.5500 27,000 +0.02(+3.77%)
Oct 09, 2012 0.5200 0.5500 0.4950 0.5300 166,650 +0.05(+10.42%)
Oct 05, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 04, 2012 0.4800 0.4800 0.4700 0.4800 82,000 -0.02(-4.00%)
Oct 03, 2012 0.5100 0.5100 0.5000 0.5000 38,300 +0.01(+2.04%)
Oct 02, 2012 0.4950 0.4950 0.4850 0.4900 53,000 -0.03(-5.77%)
Oct 01, 2012 0.5200 0.5200 0.5200 0.5200 8,000 +0.01(+1.96%)
Sep 28, 2012 0.5000 0.5300 0.4800 0.5100 56,000 +0.03(+6.25%)
Sep 27, 2012 0.4800 0.4800 0.4800 0.4800 7,070 +0.02(+4.35%)
Sep 26, 2012 0.4800 0.4800 0.4600 0.4600 10,000 -0.03(-6.12%)
Sep 25, 2012 0.4800 0.4900 0.4700 0.4900 63,500 +0.00(+0.00%)
Sep 24, 2012 0.4800 0.5100 0.4500 0.4900 344,000 -0.01(-2.00%)
Sep 21, 2012 0.4900 0.5400 0.4900 0.5000 373,500 -0.04(-7.41%)
Sep 20, 2012 0.5000 0.5400 0.4900 0.5400 40,500 +0.03(+5.88%)
Sep 19, 2012 0.5000 0.5100 0.5000 0.5100 27,500 -0.03(-5.56%)
Sep 18, 2012 0.4850 0.5400 0.4800 0.5400 45,000 +0.01(+1.89%)
Sep 17, 2012 0.4800 0.5300 0.4800 0.5300 623,000 +0.05(+10.42%)
Sep 14, 2012 0.4800 0.4800 0.4800 0.4800 205,000 -0.01(-2.04%)
Sep 13, 2012 0.4800 0.4900 0.4800 0.4900 110,000 +0.01(+2.08%)
Sep 12, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 11, 2012 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Sep 10, 2012 0.4800 0.4800 0.4800 0.4800 120,000 +0.00(+0.00%)
Sep 07, 2012 0.4800 0.4800 0.4800 0.4800 116,000 +0.02(+4.35%)
Sep 06, 2012 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Sep 05, 2012 0.4800 0.4800 0.4600 0.4600 5,900 +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.