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 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 22, 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 (%)
May 29, 2015 0.5100 0.5100 0.5100 200 -0.03(-5.56%)
May 28, 2015 0.5000 0.5400 0.5000 0.5400 13,600 +0.03(+5.88%)
May 27, 2015 0.5400 0.5400 0.5100 0.5100 4,500 +0.00(+0.00%)
May 26, 2015 0.5200 0.5200 0.5000 0.5100 24,950 +0.00(+0.00%)
May 25, 2015 0.4900 0.5100 0.4900 0.5100 4,000 +0.01(+2.00%)
May 22, 2015 0.5100 0.5300 0.5000 0.5000 34,000 +0.01(+1.01%)
May 21, 2015 0.5300 0.5300 0.4900 0.4950 13,500 -0.04(-6.60%)
May 20, 2015 0.5300 0.5300 0.5300 0.5300 3,000 +0.02(+3.92%)
May 19, 2015 0.5100 0.5100 0.5100 0.5100 9,700 -0.05(-8.93%)
May 15, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 14, 2015 0.5400 0.5500 0.5300 0.5500 25,300 +0.01(+1.85%)
May 13, 2015 0.5300 0.5400 0.5300 0.5400 36,489 +0.03(+5.88%)
May 12, 2015 0.5300 0.5300 0.5100 0.5100 18,850 -0.02(-3.77%)
May 11, 2015 0.5200 0.5300 0.5100 0.5300 17,200 +0.01(+1.92%)
May 08, 2015 0.5100 0.5200 0.5100 0.5200 10,000 +0.01(+1.96%)
May 07, 2015 0.5000 0.5200 0.5000 0.5100 66,300 +0.03(+6.25%)
May 06, 2015 0.4700 0.5200 0.4700 0.4800 156,300 +0.02(+5.49%)
May 05, 2015 0.4700 0.4750 0.4550 0.4550 15,600 -0.01(-3.19%)
May 04, 2015 0.4600 0.4700 0.4600 0.4700 24,160 +0.01(+3.30%)
May 01, 2015 0.4550 0.4550 0.4550 0.4550 1,500 +0.00(+0.00%)
Apr 30, 2015 0.4600 0.4650 0.4550 0.4550 12,000 -0.02(-4.21%)
Apr 29, 2015 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Apr 28, 2015 0.4850 0.4850 0.4700 0.4700 11,500 -0.02(-3.09%)
Apr 27, 2015 0.4850 0.4900 0.4500 0.4850 19,000 +0.03(+7.78%)
Apr 24, 2015 0.4750 0.4750 0.4500 0.4500 97,400 -0.01(-2.17%)
Apr 23, 2015 0.4800 0.4800 0.4600 0.4600 54,333 -0.01(-1.08%)
Apr 22, 2015 0.4650 0.4650 0.4650 0.4650 246,700 -0.03(-7.00%)
Apr 21, 2015 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Apr 20, 2015 0.5000 0.5000 0.4900 0.4900 5,100 -0.01(-2.00%)
Apr 17, 2015 0.4900 0.5000 0.4900 0.5000 14,700 +0.01(+2.04%)
Apr 16, 2015 0.4550 0.4900 0.4500 0.4900 729,500 +0.04(+8.89%)
Apr 15, 2015 0.4700 0.4900 0.4500 0.4500 32,900 -0.02(-4.26%)
Apr 14, 2015 0.4700 0.4700 0.4700 0.4700 5,660 +0.00(+0.00%)
Apr 13, 2015 0.4700 0.4700 0.4700 0.4700 2,000 -0.03(-5.05%)
Apr 10, 2015 0.4950 0.4950 0.4950 0.4950 3,000 -0.01(-1.00%)
Apr 08, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 07, 2015 0.5000 0.5000 0.4900 0.5000 60,400 +0.00(+0.00%)
Apr 06, 2015 0.5000 0.5000 0.4950 0.5000 20,870 +0.00(+0.00%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 01, 2015 0.5300 0.5300 0.5100 0.5100 18,200 -0.01(-1.92%)
Mar 31, 2015 0.4900 0.5200 0.4900 0.5200 26,401 +0.03(+5.05%)
Mar 30, 2015 0.5000 0.5000 0.4900 0.4950 57,000 -0.06(-10.00%)
Mar 27, 2015 0.5000 0.5500 0.5000 0.5500 418,000 +0.05(+10.00%)
Mar 26, 2015 0.4950 0.5100 0.4950 0.5000 9,600 -0.02(-3.85%)
Mar 25, 2015 0.5000 0.5200 0.5000 0.5200 4,000 +0.02(+4.00%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 36,832 +0.00(+0.00%)
Mar 23, 2015 0.4950 0.5000 0.4950 0.5000 17,500 +0.01(+1.01%)
Mar 20, 2015 0.4750 0.5000 0.4750 0.4950 29,800 +0.00(+0.00%)
Mar 19, 2015 0.4700 0.4950 0.4700 0.4950 505,700 +0.01(+1.02%)
Mar 18, 2015 0.4700 0.4900 0.4700 0.4900 116,400 +0.01(+2.08%)
Mar 17, 2015 0.5000 0.5000 0.4800 0.4800 365,000 -0.02(-4.00%)
Mar 16, 2015 0.4950 0.5100 0.4900 0.5000 134,400 -0.02(-3.85%)
Mar 13, 2015 0.5000 0.5200 0.5000 0.5200 6,000 +0.02(+4.00%)
Mar 12, 2015 0.5200 0.5300 0.5000 0.5000 25,531 -0.01(-1.96%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 5,500 -0.01(-1.92%)
Mar 10, 2015 0.5200 0.5400 0.5100 0.5200 80,750 +0.01(+1.96%)
Mar 09, 2015 0.4900 0.5400 0.4900 0.5100 61,500 +0.01(+2.00%)
Mar 06, 2015 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
Mar 05, 2015 0.5000 0.5100 0.5000 0.5100 8,500 +0.01(+2.00%)
Mar 04, 2015 0.5000 0.5100 0.5000 0.5000 34,300 -0.04(-7.41%)
Mar 03, 2015 0.5300 0.5400 0.5300 0.5400 50,130 +0.04(+8.00%)
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.