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 (%)
Aug 31, 2020 0.6200 0.6200 0.6000 0.6200 79,851 +0.00(+0.00%)
Aug 28, 2020 0.6400 0.6700 0.6200 0.6200 230,270 -0.01(-1.59%)
Aug 27, 2020 0.5600 0.6300 0.5600 0.6300 534,804 +0.08(+14.55%)
Aug 26, 2020 0.5600 0.5600 0.5500 0.5500 53,300 +0.00(+0.00%)
Aug 25, 2020 0.5500 0.5700 0.5500 0.5500 46,882 -0.01(-1.79%)
Aug 24, 2020 0.5800 0.5800 0.5400 0.5600 146,743 +0.00(+0.00%)
Aug 21, 2020 0.5600 0.5700 0.5500 0.5600 849,100 +0.01(+1.82%)
Aug 20, 2020 0.5800 0.5800 0.5400 0.5500 736,678 +0.01(+1.85%)
Aug 19, 2020 0.5500 0.5500 0.5400 0.5400 38,861 -0.02(-3.57%)
Aug 18, 2020 0.5500 0.5600 0.5400 0.5600 153,210 +0.01(+1.82%)
Aug 17, 2020 0.5100 0.5500 0.5000 0.5500 129,521 +0.06(+12.24%)
Aug 14, 2020 0.5000 0.5100 0.4900 0.4900 74,025 -0.01(-1.01%)
Aug 13, 2020 0.4950 0.5300 0.4950 0.4950 201,084 +0.03(+5.32%)
Aug 12, 2020 0.4700 0.5200 0.4500 0.4700 316,300 +0.00(+1.08%)
Aug 11, 2020 0.5200 0.5200 0.4450 0.4650 393,676 -0.07(-12.26%)
Aug 10, 2020 0.5600 0.5600 0.5300 0.5300 143,883 -0.03(-5.36%)
Aug 07, 2020 0.5600 0.5700 0.5200 0.5600 159,869 +0.01(+1.82%)
Aug 06, 2020 0.5600 0.5900 0.5400 0.5500 212,936 +0.01(+1.85%)
Aug 05, 2020 0.4500 0.5500 0.4350 0.5400 1,036,289 +0.11(+25.58%)
Aug 04, 2020 0.4100 0.4400 0.4050 0.4300 138,200 +0.02(+4.88%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 30, 2020 0.4400 0.4400 0.3900 0.4200 293,351 -0.02(-4.55%)
Jul 29, 2020 0.4500 0.4500 0.4250 0.4400 137,500 -0.03(-5.38%)
Jul 28, 2020 0.4500 0.4700 0.4450 0.4650 112,400 +0.01(+2.20%)
Jul 27, 2020 0.4500 0.4800 0.4400 0.4550 92,000 +0.01(+1.11%)
Jul 24, 2020 0.4300 0.4500 0.4200 0.4500 71,800 +0.02(+3.45%)
Jul 23, 2020 0.4500 0.4500 0.4350 0.4350 54,600 -0.02(-3.33%)
Jul 22, 2020 0.4600 0.4650 0.4500 0.4500 123,142 -0.02(-4.26%)
Jul 21, 2020 0.4450 0.4700 0.4450 0.4700 199,165 +0.03(+6.82%)
Jul 20, 2020 0.4400 0.4500 0.4300 0.4400 274,050 +0.03(+6.02%)
Jul 17, 2020 0.4150 0.4300 0.4150 0.4150 49,520 -0.02(-3.49%)
Jul 16, 2020 0.4200 0.4300 0.4200 0.4300 13,000 +0.01(+2.38%)
Jul 15, 2020 0.4100 0.4300 0.4100 0.4200 71,800 +0.02(+5.00%)
Jul 14, 2020 0.4350 0.4350 0.4000 0.4000 148,600 -0.02(-5.88%)
Jul 13, 2020 0.4100 0.4500 0.4100 0.4250 154,618 +0.02(+3.66%)
Jul 10, 2020 0.3900 0.4300 0.3900 0.4100 304,597 +0.03(+7.89%)
Jul 09, 2020 0.3400 0.4150 0.3400 0.3800 1,078,408 +0.05(+15.15%)
Jul 08, 2020 0.3250 0.3300 0.3200 0.3300 81,561 +0.01(+1.54%)
Jul 07, 2020 0.3250 0.3250 0.2950 0.3250 152,100 +0.01(+1.56%)
Jul 06, 2020 0.3100 0.3200 0.3100 0.3200 33,500 +0.01(+3.23%)
Jul 03, 2020 0.3100 0.3100 0.3100 0.3100 10,499 +0.00(+0.00%)
Jul 02, 2020 0.3200 0.3200 0.3100 0.3100 111,683 -0.01(-3.13%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 29, 2020 0.3000 0.3100 0.3000 0.3100 11,552 +0.01(+3.33%)
Jun 26, 2020 0.3000 0.3100 0.3000 0.3000 160,196 +0.01(+3.45%)
Jun 25, 2020 0.2850 0.2900 0.2850 0.2900 8,000 -0.01(-1.69%)
Jun 24, 2020 0.2950 0.3100 0.2950 0.2950 33,500 -0.01(-3.28%)
Jun 23, 2020 0.3000 0.3050 0.2900 0.3050 71,200 +0.02(+7.02%)
Jun 22, 2020 0.2750 0.3000 0.2700 0.2850 218,883 +0.01(+5.56%)
Jun 19, 2020 0.2550 0.2700 0.2550 0.2700 160,179 +0.02(+8.00%)
Jun 18, 2020 0.2400 0.2500 0.2300 0.2500 183,700 +0.02(+6.38%)
Jun 17, 2020 0.2500 0.2550 0.2350 0.2350 324,399 -0.02(-6.00%)
Jun 16, 2020 0.2550 0.2600 0.2500 0.2500 107,000 -0.01(-3.85%)
Jun 15, 2020 0.2500 0.2600 0.2500 0.2600 8,294 +0.01(+1.96%)
Jun 12, 2020 0.2400 0.2550 0.2400 0.2550 58,500 +0.01(+4.08%)
Jun 11, 2020 0.2650 0.2650 0.2450 0.2450 89,167 -0.03(-9.26%)
Jun 10, 2020 0.2800 0.2800 0.2650 0.2700 243,180 +0.00(+0.00%)
Jun 09, 2020 0.2750 0.2750 0.2700 0.2700 74,000 -0.01(-1.82%)
Jun 08, 2020 0.2800 0.2800 0.2700 0.2750 52,500 +0.00(+0.00%)
Jun 05, 2020 0.2700 0.2750 0.2650 0.2750 150,350 +0.00(+0.00%)
Jun 04, 2020 0.2850 0.2850 0.2750 0.2750 107,100 -0.01(-5.17%)
Jun 03, 2020 0.2800 0.2950 0.2800 0.2900 64,550 +0.01(+3.57%)
Jun 02, 2020 0.2800 0.2850 0.2750 0.2800 136,033 -0.01(-3.45%)
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.