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 (%)
Apr 30, 2020 0.3100 0.3100 0.3000 0.3000 94,550 +0.00(+0.00%)
Apr 29, 2020 0.3000 0.3000 0.3000 0.3000 19,800 +0.01(+1.69%)
Apr 28, 2020 0.3500 0.3650 0.2850 0.2950 335,688 -0.05(-15.71%)
Apr 27, 2020 0.3150 0.3600 0.3150 0.3500 350,600 +0.03(+9.37%)
Apr 24, 2020 0.3000 0.3200 0.2950 0.3200 134,358 +0.02(+4.92%)
Apr 23, 2020 0.3000 0.3150 0.2950 0.3050 71,800 +0.02(+5.17%)
Apr 22, 2020 0.2900 0.3000 0.2900 0.2900 155,759 +0.00(+0.00%)
Apr 21, 2020 0.2850 0.2950 0.2850 0.2900 52,582 -0.01(-3.33%)
Apr 20, 2020 0.3200 0.3200 0.2950 0.3000 213,708 -0.02(-6.25%)
Apr 17, 2020 0.2800 0.3300 0.2750 0.3200 258,000 +0.03(+10.34%)
Apr 16, 2020 0.2400 0.2900 0.2350 0.2900 151,000 +0.05(+23.40%)
Apr 15, 2020 0.2500 0.2500 0.2350 0.2350 13,777 -0.02(-6.00%)
Apr 14, 2020 0.2300 0.2550 0.2300 0.2500 110,393 +0.02(+8.70%)
Apr 13, 2020 0.2200 0.2300 0.2200 0.2300 52,559 +0.00(+0.00%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2250 0.2050 0.2200 15,100 +0.01(+4.76%)
Apr 06, 2020 0.1900 0.2100 0.1900 0.2100 46,100 +0.01(+7.69%)
Apr 03, 2020 0.1800 0.1950 0.1650 0.1950 39,500 +0.02(+8.33%)
Apr 02, 2020 0.1800 0.1900 0.1600 0.1800 206,000 +0.01(+5.88%)
Apr 01, 2020 0.1900 0.1900 0.1700 0.1700 30,498 -0.02(-10.53%)
Mar 31, 2020 0.2100 0.2100 0.1900 0.1900 23,829 -0.01(-5.00%)
Mar 30, 2020 0.2200 0.2200 0.1900 0.2000 36,075 -0.01(-6.98%)
Mar 27, 2020 0.2100 0.2150 0.2050 0.2150 5,500 -0.01(-2.27%)
Mar 26, 2020 0.2300 0.2550 0.1900 0.2200 218,451 +0.01(+4.76%)
Mar 25, 2020 0.2100 0.2100 0.2100 0.2100 47,399 +0.00(+0.00%)
Mar 24, 2020 0.1950 0.2100 0.1950 0.2100 85,000 +0.01(+5.00%)
Mar 23, 2020 0.2100 0.2100 0.1900 0.2000 74,670 +0.00(+0.00%)
Mar 20, 2020 0.1950 0.2000 0.1900 0.2000 53,000 +0.01(+2.56%)
Mar 19, 2020 0.1750 0.1950 0.1750 0.1950 38,629 +0.01(+2.63%)
Mar 18, 2020 0.2100 0.2100 0.1850 0.1900 49,942 -0.03(-13.64%)
Mar 17, 2020 0.2150 0.2300 0.2150 0.2200 31,000 +0.01(+4.76%)
Mar 16, 2020 0.1800 0.2150 0.1750 0.2100 83,999 -0.01(-2.33%)
Mar 13, 2020 0.2200 0.2200 0.1900 0.2150 152,000 -0.01(-4.44%)
Mar 12, 2020 0.2350 0.2350 0.2050 0.2250 83,444 -0.01(-4.26%)
Mar 11, 2020 0.2500 0.2500 0.2350 0.2350 36,000 -0.02(-6.00%)
Mar 10, 2020 0.2350 0.2500 0.2250 0.2500 69,800 +0.01(+2.04%)
Mar 09, 2020 0.2450 0.2500 0.2400 0.2450 80,900 -0.01(-3.92%)
Mar 06, 2020 0.2600 0.2700 0.2550 0.2550 38,000 -0.02(-5.56%)
Mar 05, 2020 0.2800 0.2800 0.2700 0.2700 47,000 -0.01(-3.57%)
Mar 04, 2020 0.2750 0.3150 0.2750 0.2800 87,900 -0.00(-1.75%)
Mar 03, 2020 0.2900 0.3150 0.2850 0.2850 52,200 +0.00(+0.00%)
Mar 02, 2020 0.3000 0.3150 0.2600 0.2850 55,500 +0.00(+1.79%)
Feb 28, 2020 0.2650 0.2800 0.2500 0.2800 141,520 -0.00(-1.75%)
Feb 27, 2020 0.3200 0.3200 0.2700 0.2850 158,062 -0.05(-13.64%)
Feb 26, 2020 0.3750 0.3750 0.3300 0.3300 56,041 -0.01(-2.94%)
Feb 25, 2020 0.3300 0.3400 0.3300 0.3400 19,000 +0.00(+0.00%)
Feb 24, 2020 0.3350 0.3400 0.3200 0.3400 72,500 +0.02(+4.62%)
Feb 21, 2020 0.3350 0.3400 0.3200 0.3250 214,455 -0.02(-5.80%)
Feb 20, 2020 0.3500 0.3550 0.3400 0.3450 68,243 -0.01(-2.82%)
Feb 19, 2020 0.3700 0.3700 0.3550 0.3550 134,515 -0.02(-4.05%)
Feb 18, 2020 0.3650 0.3700 0.3650 0.3700 3,100 -0.01(-2.63%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2020 0.3900 0.3900 0.3800 0.3800 17,000 -0.01(-1.30%)
Feb 12, 2020 0.3900 0.3900 0.3800 0.3850 27,487 -0.01(-2.53%)
Feb 11, 2020 0.3800 0.3950 0.3800 0.3950 46,500 +0.01(+2.60%)
Feb 10, 2020 0.3850 0.3950 0.3850 0.3850 61,000 -0.01(-2.53%)
Feb 07, 2020 0.3850 0.3950 0.3850 0.3950 202,000 +0.01(+2.60%)
Feb 06, 2020 0.3850 0.3850 0.3800 0.3850 50,500 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3850 0.3750 0.3850 89,000 +0.01(+1.32%)
Feb 04, 2020 0.3650 0.3800 0.3650 0.3800 64,681 +0.01(+2.70%)
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.