ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.35345
-0.60%
Bitcoin
66,945.83
0.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Atico Mining Corporation (QX) (ATCMF)

  7. Atico Mining Corporation (QX) (ATCMF) Historical

ATCMF Atico Mining Corporation (QX)

0.18
0.0185 (11.46%)
May 17 2024 - Closed
Delayed by 15 minutes

ATCMF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.18 0.0185 11.46% 0.17 0.18 0.17 3,700
May 16 2024 0.1615 0.0015 0.94% 0.16 0.16495 0.158 66,304
May 15 2024 0.16 0.0099 6.60% 0.162 0.162 0.16 23,000
May 14 2024 0.1501 -0.00758 -4.81% 0.15 0.1513 0.15 2,250
May 13 2024 0.15768 0.00646 4.27% 0.148 0.15768 0.148 16,000
May 10 2024 0.15122 0.00622 4.29% 0.145 0.15122 0.145 2,200
May 09 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
May 08 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
May 07 2024 0.145 -0.0134 -8.46% 0.1572 0.1572 0.145 8,151
May 06 2024 0.1584 0.0045 2.92% 0.144 0.1601 0.144 65,227
May 03 2024 0.1539 0.00 0.00% 0.1539 0.1539 0.1539 0
May 02 2024 0.1539 0.00 0.00% 0.1539 0.1539 0.1539 0
May 01 2024 0.1539 0.0088 6.06% 0.145 0.1539 0.145 112,010
Apr 30 2024 0.1451 0.0048 3.42% 0.1451 0.14755 0.1451 34,333
Apr 29 2024 0.1403 0.00 0.00% 0.1403 0.1403 0.1403 0
Apr 26 2024 0.1403 -0.0097 -6.47% 0.1403 0.1403 0.1403 9,800
Apr 25 2024 0.15 0.00 0.00% 0.15 0.15 0.15 0
Apr 24 2024 0.15 0.0086 6.08% 0.15 0.15 0.15 7,050
Apr 23 2024 0.1414 -0.0015 -1.05% 0.1414 0.1414 0.1414 6,256
Apr 22 2024 0.1429 -0.0031 -2.12% 0.1413 0.1429 0.1346 8,928
Apr 19 2024 0.146 -0.0048 -3.18% 0.1458 0.15 0.1458 15,533
Apr 18 2024 0.1508 0.0108 7.71% 0.151 0.15632 0.15 27,000
Apr 17 2024 0.14 -0.016 -10.26% 0.1495 0.15035 0.14 20,812
Apr 16 2024 0.156 -0.0031 -1.95% 0.15756 0.1599 0.156 20,103
Apr 15 2024 0.1591 0.0002 0.13% 0.1591 0.1591 0.1591 5,898
Apr 12 2024 0.1589 0.008 5.30% 0.1589 0.1589 0.1589 2,300
Apr 11 2024 0.1509 0.00 0.00% 0.1509 0.1509 0.1509 0
Apr 10 2024 0.1509 0.0053 3.64% 0.14 0.1509 0.14 101,583
Apr 09 2024 0.1456 -0.0044 -2.93% 0.1456 0.1456 0.1456 10,000
Apr 08 2024 0.15 0.0048 3.31% 0.1541 0.1699 0.15 29,300
Apr 05 2024 0.1452 -0.0153 -9.53% 0.1516 0.1516 0.1452 43,216
Apr 04 2024 0.1605 0.01565 10.80% 0.1843 0.1919 0.1508 73,728
Apr 03 2024 0.14485 0.01725 13.52% 0.128 0.154072 0.128 9,250
Apr 02 2024 0.1276 -0.0174 -12.00% 0.141 0.1476 0.1276 26,087
Apr 01 2024 0.145 0.0025 1.75% 0.145 0.145 0.145 101
Mar 28 2024 0.1425 -0.00515 -3.49% 0.14245 0.1425 0.14245 1,100
Mar 27 2024 0.14765 -0.00605 -3.94% 0.15135 0.15135 0.145 9,550
Mar 26 2024 0.1537 0.01525 11.01% 0.1423 0.16 0.1423 18,364
Mar 25 2024 0.13845 0.00561 4.22% 0.1327 0.13922 0.1322 181,797
Mar 22 2024 0.13284 0.00557 4.38% 0.13284 0.13284 0.13284 321
Mar 21 2024 0.12727 0.01107 9.53% 0.115 0.1285 0.115 70,071
Mar 20 2024 0.1162 0.0012 1.04% 0.1162 0.1162 0.1162 1,600
Mar 19 2024 0.115 -0.0032 -2.71% 0.12126 0.12126 0.115 19,500
Mar 18 2024 0.1182 0.00038 0.32% 0.1182 0.1182 0.1182 20,070
Mar 15 2024 0.11782 0.00472 4.17% 0.11782 0.11782 0.11782 400
Mar 14 2024 0.1131 0.0051 4.72% 0.12 0.129 0.109 25,350
Mar 13 2024 0.108 -0.0059 -5.18% 0.101 0.1187 0.101 204,828
Mar 12 2024 0.1139 -0.01266 -10.00% 0.11654 0.11654 0.1139 2,106
Mar 11 2024 0.12656 0.00306 2.48% 0.118 0.12656 0.118 8,700
Mar 08 2024 0.1235 -0.00275 -2.18% 0.13025 0.137 0.1235 33,000
Mar 07 2024 0.12625 0.01235 10.84% 0.12625 0.12625 0.12625 743
Mar 06 2024 0.1139 -0.0127 -10.03% 0.138 0.138 0.1139 22,000
Mar 05 2024 0.1266 0.04185 49.38% 0.1049 0.13944 0.1049 183,261
Mar 04 2024 0.08475 -0.00025 -0.29% 0.08475 0.08475 0.08475 550
Mar 01 2024 0.085 -0.0089 -9.48% 0.09444 0.09444 0.085 32,006
Feb 29 2024 0.0939 0.0009 0.97% 0.0958 0.0958 0.0939 40,100
Feb 28 2024 0.093 0.002 2.20% 0.0908 0.093 0.0908 9,000
Feb 27 2024 0.091 -0.013 -12.50% 0.0966 0.0966 0.091 1,000
Feb 26 2024 0.104 0.00 0.00% 0.104 0.104 0.104 0
Feb 23 2024 0.104 0.00658 6.75% 0.10214 0.104 0.10214 11,000
Feb 22 2024 0.09742 0.00 0.00% 0.09742 0.09742 0.09742 0
Feb 21 2024 0.09742 -0.00028 -0.29% 0.09742 0.09742 0.09742 10,000
Feb 20 2024 0.0977 0.00198 2.07% 0.096 0.09876 0.09 24,450

Your Recent History

USOTC
ATCMF
Atico Mining (QX)
HITB
WBTCBTC
Wrapped BTC
EU
EUPE5
Euronext Europe Pioneers...
OKEX
REPUSDT
COIN
VSTREUR
Vestoria
USOTC
ZMDTF
Zoomd Technologies (PK)
EU
ISXLB
SPDR SXLB INAV
BIT
FLV036
Vontobel
ASX
SKB
COIN
JSBUST
JSB BANK
USOTC
SRSYF
Sato Restaurant Systems (PK)
AMEX
AVSE
Avantis Responsible Emer...
BIT
P15IR8
BNP Paribas Issuance
KOSPI
025620
Jayjun Cosmetic
BIT
SB10
Ubs Lux Fund Sol Sbi For...
BIT
XDWM
Xtrackers Msci World Mat...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved