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 )

0.2350 +0.0050 (+2.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 21, 2024 0.2500 0.2500 0.2350 0.2350 154,604 +0.00(+2.17%)
May 17, 2024 0.2300 0 -0.00(-2.13%)
May 16, 2024 0.2150 0.2350 0.2150 0.2350 95,200 +0.00(+2.17%)
May 15, 2024 0.2100 0.2300 0.2100 0.2300 84,963 +0.02(+6.98%)
May 14, 2024 0.2050 0.2150 0.2050 0.2150 45,925 +0.00(+0.00%)
May 13, 2024 0.2050 0.2200 0.2050 0.2150 31,500 +0.01(+7.50%)
May 10, 2024 0.2000 0.2000 0.2000 0.2000 21,500 +0.00(+0.00%)
May 09, 2024 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+2.56%)
May 08, 2024 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-2.50%)
May 07, 2024 0.2050 0.2050 0.2000 0.2000 16,000 -0.01(-4.76%)
May 06, 2024 0.2200 0.2200 0.2100 0.2100 90,827 +0.01(+2.44%)
May 03, 2024 0.2100 0.2150 0.2050 0.2050 23,700 -0.01(-2.38%)
May 02, 2024 0.2100 0.2100 0.2100 0.2100 2,900 +0.00(+0.00%)
May 01, 2024 0.1950 0.2100 0.1950 0.2100 48,749 +0.01(+2.44%)
Apr 30, 2024 0.2100 0.2100 0.2000 0.2050 53,500 +0.00(+0.00%)
Apr 29, 2024 0.1950 0.2050 0.1950 0.2050 27,500 +0.01(+5.13%)
Apr 26, 2024 0.1900 0.2100 0.1900 0.1950 31,418 -0.01(-7.14%)
Apr 24, 2024 0.2100 0 +0.01(+5.00%)
Apr 23, 2024 0.1950 0.2000 0.1950 0.2000 26,000 +0.00(+0.00%)
Apr 22, 2024 0.1800 0.2000 0.1800 0.2000 35,639 +0.00(+0.00%)
Apr 19, 2024 0.2050 0.2100 0.2000 0.2000 25,500 -0.00(-2.44%)
Apr 18, 2024 0.2100 0.2100 0.2000 0.2050 29,430 +0.01(+7.89%)
Apr 17, 2024 0.2050 0.2100 0.1850 0.1900 61,400 -0.02(-9.52%)
Apr 16, 2024 0.2200 0.2200 0.2100 0.2100 34,005 -0.01(-2.33%)
Apr 15, 2024 0.2200 0.2200 0.2150 0.2150 30,265 -0.01(-2.27%)
Apr 12, 2024 0.2150 0.2200 0.2100 0.2200 75,300 +0.02(+10.00%)
Apr 11, 2024 0.1900 0.2150 0.1900 0.2000 42,229 +0.01(+2.56%)
Apr 10, 2024 0.2000 0.2050 0.1950 0.1950 26,083 -0.01(-2.50%)
Apr 09, 2024 0.2000 0.2050 0.2000 0.2000 32,321 +0.00(+0.00%)
Apr 08, 2024 0.2100 0.2200 0.2000 0.2000 93,898 -0.00(-2.44%)
Apr 05, 2024 0.2050 0.2100 0.2050 0.2050 74,500 -0.01(-4.65%)
Apr 04, 2024 0.2400 0.2700 0.1950 0.2150 402,896 +0.01(+4.88%)
Apr 03, 2024 0.1900 0.2050 0.1900 0.2050 56,300 +0.03(+20.59%)
Apr 02, 2024 0.1850 0.1850 0.1700 0.1700 25,764 -0.01(-5.56%)
Apr 01, 2024 0.1800 0.1900 0.1800 0.1800 10,140 +0.01(+2.86%)
Mar 28, 2024 0.1750 0 -0.02(-10.26%)
Mar 27, 2024 0.2150 0.2150 0.1900 0.1950 52,034 -0.01(-2.50%)
Mar 26, 2024 0.1950 0.2150 0.1950 0.2000 97,410 +0.01(+5.26%)
Mar 25, 2024 0.1800 0.1900 0.1800 0.1900 277,292 +0.01(+5.56%)
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 126,000 +0.00(+0.00%)
Mar 21, 2024 0.1650 0.1800 0.1650 0.1800 179,000 +0.02(+12.50%)
Mar 20, 2024 0.1650 0.1650 0.1600 0.1600 3,075 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1700 0.1550 0.1600 24,000 -0.01(-3.03%)
Mar 18, 2024 0.1550 0.1650 0.1550 0.1650 31,500 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1650 0.1550 0.1650 2,000 +0.02(+13.79%)
Mar 14, 2024 0.1650 0.1650 0.1450 0.1450 10,250 -0.01(-3.33%)
Mar 13, 2024 0.1450 0.1500 0.1450 0.1500 78,978 -0.01(-3.23%)
Mar 12, 2024 0.1700 0.1700 0.1450 0.1550 27,100 -0.01(-6.06%)
Mar 11, 2024 0.1750 0.1750 0.1650 0.1650 12,900 -0.01(-8.33%)
Mar 08, 2024 0.1500 0.1800 0.1500 0.1800 5,125 +0.02(+12.50%)
Mar 07, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 06, 2024 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
Mar 05, 2024 0.1350 0.1750 0.1350 0.1650 296,650 +0.04(+32.00%)
Mar 04, 2024 0.1150 0.1250 0.1150 0.1250 48,969 +0.01(+4.17%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1200 78,006 -0.01(-7.69%)
Feb 29, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Feb 28, 2024 0.1300 0.1300 0.1200 0.1250 28,000 -0.01(-3.85%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1300 9,500 +0.00(+0.00%)
Feb 26, 2024 0.1350 0.1350 0.1250 0.1300 24,000 -0.01(-3.70%)
Feb 23, 2024 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Feb 22, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.00(+0.00%)
Feb 21, 2024 0.1400 0.1400 0.1350 0.1350 21,000 +0.00(+0.00%)
Feb 20, 2024 0.1400 0.1400 0.1350 0.1350 10,050 +0.00(+0.00%)
Feb 16, 2024 0.1350 0 +0.00(+0.00%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 2,300 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1350 0.1300 0.1350 7,875 +0.01(+3.85%)
Feb 13, 2024 0.1300 0.1350 0.1250 0.1300 135,991 +0.01(+8.33%)
Feb 12, 2024 0.1250 0.1250 0.1200 0.1200 49,670 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 07, 2024 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 12,200 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+4.35%)
Feb 02, 2024 0.1150 0.1150 0.1150 0.1150 3,037 -0.00(-4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 26,000 +0.01(+9.09%)
Jan 31, 2024 0.1150 0.1150 0.1100 0.1100 8,500 +0.00(+0.00%)
Jan 30, 2024 0.1150 0.1200 0.1100 0.1100 112,170 -0.01(-4.35%)
Jan 29, 2024 0.1250 0.1250 0.1150 0.1150 57,005 -0.00(-4.17%)
Jan 26, 2024 0.1200 0.1250 0.1200 0.1200 51,700 -0.01(-4.00%)
Jan 25, 2024 0.1250 0.1250 0.1200 0.1250 35,000 -0.01(-7.41%)
Jan 24, 2024 0.1250 0.1350 0.1250 0.1350 7,500 +0.01(+8.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 7,700 -0.01(-3.85%)
Jan 22, 2024 0.1400 0.1400 0.1250 0.1300 126,571 -0.01(-7.14%)
Jan 19, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jan 17, 2024 0.1300 0.1300 0.1300 0.1300 5,250 +0.00(+0.00%)
Jan 16, 2024 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-3.70%)
Jan 15, 2024 0.1400 0.1400 0.1350 0.1350 21,020 +0.00(+0.00%)
Jan 12, 2024 0.1150 0.1350 0.1150 0.1350 168,790 +0.02(+12.50%)
Jan 11, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 10, 2024 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Jan 09, 2024 0.1200 0.1200 0.1150 0.1150 19,000 +0.00(+0.00%)
Jan 08, 2024 0.1250 0.1250 0.1150 0.1150 22,500 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1300 0.1150 0.1150 75,700 -0.01(-11.54%)
Jan 04, 2024 0.1350 0.1350 0.1250 0.1300 53,564 +0.01(+13.04%)
Jan 03, 2024 0.1100 0.1200 0.1100 0.1150 70,500 +0.01(+4.55%)
Jan 02, 2024 0.1050 0.1100 0.1050 0.1100 75,100 +0.01(+4.76%)
Dec 29, 2023 0.1050 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.1000 27,801 -0.00(-4.76%)
Dec 22, 2023 0.1050 0 +0.00(+5.00%)
Dec 21, 2023 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1050 0.0950 0.1000 83,000 -0.00(-4.76%)
Dec 19, 2023 0.1050 0.1050 0.1050 0.1050 41,000 -0.01(-4.55%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 27,727 -0.01(-4.35%)
Dec 15, 2023 0.1100 0.1150 0.1100 0.1150 37,000 +0.01(+15.00%)
Dec 14, 2023 0.1100 0.1100 0.1000 0.1000 35,947 -0.00(-4.76%)
Dec 13, 2023 0.1050 0.1100 0.1050 0.1050 64,000 -0.01(-4.55%)
Dec 12, 2023 0.1050 0.1100 0.1050 0.1100 6,625 +0.01(+4.76%)
Dec 11, 2023 0.1100 0.1100 0.1050 0.1050 26,000 -0.01(-8.70%)
Dec 08, 2023 0.1150 0.1150 0.1150 0.1150 12,100 +0.00(+0.00%)
Dec 07, 2023 0.1050 0.1150 0.1050 0.1150 27,765 -0.00(-4.17%)
Dec 06, 2023 0.1050 0.1200 0.1050 0.1200 38,100 +0.02(+20.00%)
Dec 04, 2023 0.1000 40 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1050 0.1000 0.1000 39,500 +0.00(+0.00%)
Nov 30, 2023 0.1000 0.1000 0.1000 0.1000 153,790 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1100 0.0950 0.1000 172,500 -0.01(-13.04%)
Nov 28, 2023 0.1200 0.1200 0.1100 0.1150 61,789 +0.00(+0.00%)
Nov 27, 2023 0.1100 0.1150 0.1100 0.1150 89,000 -0.00(-4.17%)
Nov 24, 2023 0.1200 0.1200 0.1100 0.1200 60,000 -0.01(-4.00%)
Nov 23, 2023 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+4.17%)
Nov 22, 2023 0.1200 0.1250 0.1200 0.1200 14,200 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+0.00%)
Nov 20, 2023 0.1300 0.1300 0.1150 0.1200 34,000 -0.02(-14.29%)
Nov 16, 2023 0.1400 0 +0.00(+0.00%)
Nov 15, 2023 0.1200 0.1400 0.1200 0.1400 150,000 +0.01(+7.69%)
Nov 14, 2023 0.1200 0.1400 0.1200 0.1300 69,500 +0.01(+8.33%)
Nov 13, 2023 0.1200 0.1200 0.1200 0.1200 10,050 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1400 0.1200 0.1200 34,500 -0.02(-11.11%)
Nov 09, 2023 0.1350 0.1450 0.1350 0.1350 30,815 +0.01(+3.85%)
Nov 03, 2023 0.1300 0 -0.01(-3.70%)
Nov 02, 2023 0.1300 0.1350 0.1300 0.1350 4,400 -0.01(-3.57%)
Oct 31, 2023 0.1400 0 +0.01(+7.69%)
Oct 30, 2023 0.1400 0.1400 0.1300 0.1300 12,600 -0.01(-3.70%)
Oct 26, 2023 0.1350 0 +0.00(+0.00%)
Oct 25, 2023 0.1500 0.1500 0.1350 0.1350 10,819 -0.01(-3.57%)
Oct 24, 2023 0.1450 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Oct 23, 2023 0.1500 0.1500 0.1400 0.1450 7,013 +0.01(+7.41%)
Oct 20, 2023 0.1450 0.1500 0.1350 0.1350 10,540 -0.01(-3.57%)
Oct 19, 2023 0.1450 0.1450 0.1400 0.1400 3,500 +0.00(+0.00%)
Oct 18, 2023 0.1400 0.1400 0.1400 0.1400 9,500 +0.01(+3.70%)
Oct 17, 2023 0.1300 0.1350 0.1250 0.1350 48,000 +0.00(+0.00%)
Oct 16, 2023 0.1250 0.1350 0.1250 0.1350 105,211 +0.01(+8.00%)
Oct 13, 2023 0.1250 0.1250 0.1200 0.1250 18,266 +0.00(+0.00%)
Oct 12, 2023 0.1200 0.1250 0.1200 0.1250 6,500 +0.01(+4.17%)
Oct 11, 2023 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Oct 10, 2023 0.1200 0.1250 0.1150 0.1200 29,500 +0.00(+0.00%)
Oct 06, 2023 0.1200 0 -0.02(-14.29%)
Oct 05, 2023 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 7,010 +0.01(+7.14%)
Oct 03, 2023 0.1500 0.1500 0.1400 0.1400 47,000 -0.01(-6.67%)
Oct 02, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Sep 29, 2023 0.1400 0.1500 0.1400 0.1500 27,500 +0.01(+3.45%)
Sep 28, 2023 0.1350 0.1450 0.1300 0.1450 44,500 +0.01(+7.41%)
Sep 27, 2023 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Sep 26, 2023 0.1450 0.1450 0.1350 0.1350 35,540 -0.01(-6.90%)
Sep 25, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Sep 22, 2023 0.1550 0.1550 0.1450 0.1450 76,000 -0.01(-3.33%)
Sep 20, 2023 0.1500 0 -0.01(-3.23%)
Sep 19, 2023 0.1600 0.1600 0.1550 0.1550 13,480 -0.01(-3.13%)
Sep 18, 2023 0.1650 0.1650 0.1600 0.1600 7,750 +0.00(+0.00%)
Sep 15, 2023 0.1600 0.1650 0.1600 0.1600 84,500 +0.00(+0.00%)
Sep 14, 2023 0.1600 0.1600 0.1600 0.1600 51,800 +0.01(+3.23%)
Sep 13, 2023 0.1500 0.1550 0.1500 0.1550 61,500 +0.01(+6.90%)
Sep 12, 2023 0.1400 0.1450 0.1400 0.1450 105,600 +0.00(+3.57%)
Sep 11, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Sep 08, 2023 0.1350 0.1400 0.1350 0.1400 25,681 +0.01(+7.69%)
Sep 07, 2023 0.1350 0.1350 0.1300 0.1300 28,500 -0.01(-3.70%)
Sep 06, 2023 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-3.57%)
Sep 05, 2023 0.1450 0.1450 0.1400 0.1400 28,500 +0.00(+0.00%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1400 0.1350 0.1400 81,500 -0.01(-6.67%)
Aug 30, 2023 0.1500 0.1500 0.1500 0.1500 26,814 +0.01(+3.45%)
Aug 29, 2023 0.1450 0.1500 0.1400 0.1450 41,137 +0.00(+0.00%)
Aug 28, 2023 0.1500 0.1500 0.1450 0.1450 7,500 -0.01(-3.33%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Aug 24, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Aug 22, 2023 0.1600 0.1600 0.1500 0.1500 49,500 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 13,000 -0.01(-6.25%)
Aug 18, 2023 0.1650 0.1650 0.1600 0.1600 4,000 +0.00(+0.00%)
Aug 16, 2023 0.1600 0 +0.01(+3.23%)
Aug 15, 2023 0.1500 0.1550 0.1500 0.1550 3,400 -0.01(-3.13%)
Aug 14, 2023 0.1600 0.1850 0.1350 0.1600 177,260 +0.00(+0.00%)
Aug 11, 2023 0.1650 0.1850 0.1600 0.1600 50,913 -0.02(-11.11%)
Aug 10, 2023 0.1700 0.1800 0.1700 0.1800 47,065 +0.02(+12.50%)
Aug 09, 2023 0.1800 0.1800 0.1600 0.1600 56,620 -0.02(-13.51%)
Aug 08, 2023 0.1850 0.1850 0.1800 0.1850 61,766 +0.01(+2.78%)
Aug 04, 2023 0.1800 0 -0.01(-5.26%)
Aug 03, 2023 0.1900 0.1950 0.1900 0.1900 62,200 +0.01(+2.70%)
Aug 02, 2023 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-5.13%)
Aug 01, 2023 0.1950 0.1950 0.1950 0.1950 59,178 +0.00(+0.00%)
Jul 31, 2023 0.2200 0.2200 0.1950 0.1950 12,655 +0.01(+5.41%)
Jul 27, 2023 0.1850 239 +0.00(+0.00%)
Jul 26, 2023 0.1950 0.1950 0.1850 0.1850 24,000 -0.02(-7.50%)
Jul 25, 2023 0.2050 0.2050 0.2000 0.2000 21,500 +0.00(+0.00%)
Jul 24, 2023 0.2300 0.2300 0.2000 0.2000 5,064 -0.01(-4.76%)
Jul 21, 2023 0.2100 0.2150 0.2100 0.2100 58,181 +0.01(+5.00%)
Jul 20, 2023 0.2050 0.2050 0.2000 0.2000 12,000 +0.00(+0.00%)
Jul 19, 2023 0.2100 0.2100 0.2000 0.2000 31,900 +0.00(+0.00%)
Jul 18, 2023 0.2050 0.2050 0.2000 0.2000 30,897 +0.00(+0.00%)
Jul 17, 2023 0.1950 0.2000 0.1950 0.2000 6,427 -0.00(-2.44%)
Jul 14, 2023 0.2000 0.2050 0.1850 0.2050 54,600 +0.00(+2.50%)
Jul 13, 2023 0.2000 0.2000 0.1950 0.2000 90,000 +0.01(+5.26%)
Jul 12, 2023 0.1900 0.1900 0.1900 0.1900 42,500 +0.00(+0.00%)
Jul 11, 2023 0.1750 0.1900 0.1750 0.1900 19,000 +0.00(+0.00%)
Jul 10, 2023 0.1950 0.1950 0.1700 0.1900 194,369 -0.01(-2.56%)
Jul 07, 2023 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Jul 06, 2023 0.2000 0.2050 0.2000 0.2000 78,501 +0.00(+0.00%)
Jul 05, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 04, 2023 0.1950 0.2050 0.1950 0.2000 11,690 -0.00(-2.44%)
Jun 30, 2023 0.2050 0 -0.01(-2.38%)
Jun 29, 2023 0.2000 0.2100 0.2000 0.2100 32,200 +0.02(+10.53%)
Jun 28, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Jun 27, 2023 0.1950 0.1950 0.1900 0.1950 29,500 -0.01(-2.50%)
Jun 26, 2023 0.1950 0.2000 0.1950 0.2000 7,500 +0.01(+2.56%)
Jun 22, 2023 0.1950 0 +0.00(+0.00%)
Jun 21, 2023 0.2050 0.2050 0.1850 0.1950 30,500 -0.01(-2.50%)
Jun 19, 2023 0.2000 300 +0.00(+0.00%)
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.