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 (%)
Jun 30, 2014 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 27, 2014 0.7900 0.8100 0.7900 0.8100 4,500 +0.01(+1.25%)
Jun 26, 2014 0.7900 0.8000 0.7900 0.8000 16,500 +0.01(+1.27%)
Jun 25, 2014 0.8200 0.8200 0.7900 0.7900 9,700 -0.03(-3.66%)
Jun 24, 2014 0.8000 0.8200 0.8000 0.8200 28,250 +0.00(+0.00%)
Jun 23, 2014 0.7600 0.8200 0.7400 0.8200 85,660 +0.06(+7.89%)
Jun 20, 2014 0.7500 0.7600 0.7100 0.7600 250,459 +0.00(+0.00%)
Jun 19, 2014 0.7600 0.7600 0.7400 0.7600 136,880 +0.00(+0.00%)
Jun 18, 2014 0.7500 0.7600 0.7500 0.7600 16,550 +0.00(+0.00%)
Jun 17, 2014 0.7400 0.7600 0.7400 0.7600 4,900 +0.01(+1.33%)
Jun 16, 2014 0.7500 0.7600 0.7500 0.7500 16,320 -0.01(-1.32%)
Jun 13, 2014 0.7600 0.7600 0.7600 0.7600 16,000 +0.00(+0.00%)
Jun 12, 2014 0.7600 0.7600 0.7500 0.7600 133,550 +0.02(+2.70%)
Jun 11, 2014 0.7400 0.7500 0.7200 0.7400 31,800 +0.02(+2.78%)
Jun 10, 2014 0.7400 0.7400 0.7100 0.7200 52,865 -0.04(-5.26%)
Jun 06, 2014 0.7700 0.7700 0.7600 0.7600 11,900 -0.01(-1.30%)
Jun 05, 2014 0.7600 0.7800 0.7500 0.7700 69,800 +0.04(+5.48%)
Jun 04, 2014 0.8000 0.8100 0.7300 0.7300 78,100 -0.08(-9.88%)
Jun 03, 2014 0.8300 0.8300 0.7900 0.8100 10,400 -0.03(-3.57%)
Jun 02, 2014 0.7400 0.8400 0.7300 0.8400 23,600 +0.09(+12.00%)
May 30, 2014 0.7400 0.7500 0.7400 0.7500 3,800 +0.00(+0.00%)
May 29, 2014 0.7300 0.7500 0.7300 0.7500 9,000 +0.00(+0.00%)
May 28, 2014 0.7400 0.7500 0.7400 0.7500 22,100 +0.01(+1.35%)
May 27, 2014 0.7400 0.7500 0.7400 0.7400 59,946 -0.01(-1.33%)
May 26, 2014 0.7400 0.7500 0.7400 0.7500 69,227 -0.02(-2.60%)
May 23, 2014 0.7600 0.7700 0.7600 0.7700 8,600 +0.02(+2.67%)
May 22, 2014 0.7600 0.7600 0.7500 0.7500 18,700 -0.01(-1.32%)
May 21, 2014 0.7600 0.7600 0.7500 0.7600 12,700 +0.00(+0.00%)
May 20, 2014 0.7900 0.7900 0.7600 0.7600 7,650 -0.01(-1.30%)
May 16, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 15, 2014 0.7900 0.8000 0.7900 0.8000 5,000 +0.00(+0.00%)
May 14, 2014 0.7500 0.8000 0.7500 0.8000 36,090 +0.05(+6.67%)
May 13, 2014 0.7700 0.7800 0.7500 0.7500 184,816 -0.03(-3.85%)
May 12, 2014 0.7700 0.7800 0.7700 0.7800 9,450 -0.02(-2.50%)
May 09, 2014 0.7800 0.8000 0.7700 0.8000 12,400 +0.02(+2.56%)
May 08, 2014 0.7800 0.7800 0.7700 0.7800 2,075 +0.00(+0.00%)
May 07, 2014 0.8300 0.8300 0.7800 0.7800 62,275 -0.04(-4.88%)
May 06, 2014 0.8100 0.8200 0.8100 0.8200 21,500 +0.01(+1.23%)
May 05, 2014 0.8100 0.8100 0.7800 0.8100 27,476 -0.01(-1.22%)
May 02, 2014 0.8100 0.8200 0.8100 0.8200 18,400 +0.01(+1.23%)
May 01, 2014 0.8000 0.8100 0.8000 0.8100 9,000 +0.01(+1.25%)
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%)
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.