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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 0.8000 0.8000 0.7800 0.8000 313,200 +0.00(+0.00%)
Apr 29, 2014 0.7900 0.8000 0.7900 0.8000 51,560 +0.00(+0.00%)
Apr 28, 2014 0.8000 0.8100 0.7800 0.8000 47,733 +0.00(+0.00%)
Apr 25, 2014 0.8100 0.8200 0.8000 0.8000 29,210 +0.00(+0.00%)
Apr 24, 2014 0.8100 0.8100 0.7800 0.8000 23,650 +0.00(+0.00%)
Apr 23, 2014 0.8100 0.8100 0.8000 0.8000 28,177 -0.03(-3.61%)
Apr 22, 2014 0.8000 0.8300 0.8000 0.8300 24,000 +0.02(+2.47%)
Apr 21, 2014 0.8500 0.8500 0.8100 0.8100 18,500 +0.01(+1.25%)
Apr 17, 2014 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Apr 16, 2014 0.7800 0.7800 0.7500 0.7500 10,800 +0.00(+0.00%)
Apr 15, 2014 0.7700 0.8000 0.7500 0.7500 58,010 -0.08(-9.64%)
Apr 14, 2014 0.8000 0.8300 0.8000 0.8300 6,300 +0.05(+6.41%)
Apr 11, 2014 0.7700 0.7800 0.7500 0.7800 3,397,890 +0.02(+2.63%)
Apr 10, 2014 0.8500 0.8500 0.7500 0.7600 89,441 -0.09(-10.59%)
Apr 09, 2014 0.8500 0.8500 0.8500 0.8500 10,738 +0.02(+2.41%)
Apr 08, 2014 0.8200 0.8400 0.8100 0.8300 59,170 +0.03(+3.75%)
Apr 07, 2014 0.8700 0.8700 0.8000 0.8000 39,849 -0.03(-3.61%)
Apr 04, 2014 0.7800 0.8300 0.7800 0.8300 907,571 +0.05(+6.41%)
Apr 03, 2014 0.7700 0.7800 0.7300 0.7800 75,200 +0.02(+2.63%)
Apr 02, 2014 0.7400 0.7600 0.7400 0.7600 131,964 +0.02(+2.70%)
Apr 01, 2014 0.7400 0.7400 0.7400 0.7400 17,410 -0.01(-1.33%)
Mar 31, 2014 0.7500 0.7500 0.7500 0.7500 21,950 +0.00(+0.00%)
Mar 28, 2014 0.7600 0.7600 0.7400 0.7500 93,317 -0.02(-2.60%)
Mar 27, 2014 0.7800 0.7800 0.7400 0.7700 66,497 -0.01(-1.28%)
Mar 26, 2014 0.7800 0.7800 0.7800 0.7800 74,050 +0.00(+0.00%)
Mar 25, 2014 0.8000 0.8000 0.7500 0.7800 209,948 +0.00(+0.00%)
Mar 24, 2014 0.8100 0.8100 0.7800 0.7800 82,959 -0.05(-6.02%)
Mar 21, 2014 0.8600 0.8700 0.8300 0.8300 32,184 -0.04(-4.60%)
Mar 20, 2014 0.8800 0.8800 0.8600 0.8700 52,850 -0.02(-2.25%)
Mar 19, 2014 0.8800 0.8900 0.8600 0.8900 36,000 +0.00(+0.00%)
Mar 18, 2014 0.8600 0.8900 0.8600 0.8900 32,820 +0.01(+1.14%)
Mar 17, 2014 0.8900 0.8900 0.8500 0.8800 54,870 +0.01(+1.15%)
Mar 14, 2014 0.8400 0.8900 0.8400 0.8700 128,567 +0.04(+4.82%)
Mar 13, 2014 0.8300 0.8300 0.8100 0.8300 57,812 +0.01(+1.22%)
Mar 12, 2014 0.7900 0.8200 0.7700 0.8200 410,161 +0.03(+3.80%)
Mar 11, 2014 0.8000 0.8000 0.7700 0.7900 69,944 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8000 0.7800 0.7900 46,411 -0.01(-1.25%)
Mar 07, 2014 0.8000 0.8000 0.7800 0.8000 94,730 +0.00(+0.00%)
Mar 06, 2014 0.8000 0.8000 0.7700 0.8000 74,507 +0.02(+2.56%)
Mar 05, 2014 0.7900 0.7900 0.7700 0.7800 56,943 +0.00(+0.00%)
Mar 04, 2014 0.7900 0.7900 0.7800 0.7800 54,287 +0.00(+0.00%)
Mar 03, 2014 0.7900 0.8000 0.7600 0.7800 525,515 +0.02(+2.63%)
Feb 28, 2014 0.7800 0.7800 0.7400 0.7600 92,375 -0.02(-2.56%)
Feb 27, 2014 0.7900 0.7900 0.7700 0.7800 67,570 -0.01(-1.27%)
Feb 26, 2014 0.7800 0.7900 0.7600 0.7900 186,664 +0.00(+0.00%)
Feb 25, 2014 0.7800 0.8000 0.7600 0.7900 170,780 +0.01(+1.28%)
Feb 24, 2014 0.8000 0.8100 0.7700 0.7800 54,735 -0.02(-2.50%)
Feb 21, 2014 0.8000 0.8000 0.7900 0.8000 80,989 +0.01(+1.27%)
Feb 20, 2014 0.7900 0.7900 0.7600 0.7900 112,204 +0.00(+0.00%)
Feb 19, 2014 0.7800 0.8100 0.7800 0.7900 119,831 +0.01(+1.28%)
Feb 18, 2014 0.7900 0.7900 0.7600 0.7800 139,668 +0.01(+1.30%)
Feb 14, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Feb 13, 2014 0.8000 0.8000 0.7900 0.8000 131,625 +0.00(+0.00%)
Feb 12, 2014 0.8400 0.8400 0.7800 0.8000 121,828 -0.02(-2.44%)
Feb 11, 2014 0.8000 0.8200 0.7800 0.8200 268,315 +0.03(+3.80%)
Feb 10, 2014 0.7600 0.8000 0.7500 0.7900 140,758 +0.04(+5.33%)
Feb 07, 2014 0.6900 0.7800 0.6900 0.7500 82,453 +0.09(+13.64%)
Feb 06, 2014 0.6300 0.6600 0.6300 0.6600 259,860 +0.05(+8.20%)
Feb 05, 2014 0.6100 0.6100 0.6000 0.6100 0 +0.00(+0.00%)
Feb 04, 2014 0.6100 0.6100 0.6100 0.6100 9,000 +0.01(+1.67%)
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.