Atico Mining Corporation (QX) (ATCMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0114 | -9.5 | 0.12 | 0.12 | 0.1086 | 29458 | 0.11130467 | CS |
| 4 | 0.033 | 43.6507936508 | 0.0756 | 0.13 | 0.075 | 26844 | 0.11023389 | CS |
| 12 | 0.02205 | 25.4766031196 | 0.08655 | 0.13 | 0.0655 | 20665 | 0.09408679 | CS |
| 26 | -0.0114 | -9.5 | 0.12 | 0.14 | 0.0655 | 22432 | 0.10550535 | CS |
| 52 | 0.01118 | 11.4760829398 | 0.09742 | 0.1919 | 0.0655 | 23500 | 0.12222102 | CS |
| 156 | -0.22497 | -67.4431153881 | 0.33357 | 0.41705 | 0.0655 | 36997 | 0.14937063 | CS |
| 260 | -0.1514 | -58.2307692308 | 0.26 | 0.65 | 0.0655 | 41993 | 0.27255745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.1086 | -0.0062 | -5.40 | 0.115 | 0.115 | 0.1086 | 48500 |
| 1740003960 | 0.1148 | 0.0041 | 3.70 | 0.12 | 0.12 | 0.112 | 37875 |
| 1739917740 | 0.1107 | -0.0193 | -14.85 | 0.12 | 0.12 | 0.1107 | 2000 |
| 1739571720 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1739485320 | 0.13 | 0.0134 | 11.49 | 0.117 | 0.13 | 0.117 | 32500 |
| 1739398920 | 0.1166 | 0.0066 | 6.00 | 0.119122 | 0.12 | 0.1166 | 50000 |
| 1739312940 | 0.11 | -0.0096 | -8.03 | 0.1101 | 0.1135 | 0.11 | 104000 |
| 1739226000 | 0.1196 | 0.01 | 9.12 | 0.1155 | 0.121 | 0.1141 | 34736 |
| 1738967160 | 0.1096 | 0.0016 | 1.48 | 0.10685 | 0.1096 | 0.10542 | 18258 |
| 1738880400 | 0.108 | 0.0135 | 14.29 | 0.1004 | 0.11 | 0.089 | 22701 |
| 1738794000 | 0.0945 | 0.0165 | 21.15 | 0.08475 | 0.0945 | 0.08475 | 20260 |
| 1738708080 | 0.078 | -0.0095 | -10.86 | 0.078 | 0.078 | 0.078 | 4230 |
| 1738621200 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1738362000 | 0.0875 | 0.0053 | 6.45 | 0.0875 | 0.0875 | 0.0875 | 586 |
| 1738276080 | 0.0822 | -0.0033 | -3.86 | 0.08402 | 0.08402 | 0.0822 | 13000 |
| 1738189620 | 0.0855 | 0 | 0.00 | 0.0855 | 0.0855 | 0.0855 | 0 |
| 1738103220 | 0.0855 | 0 | 0.00 | 0.0855 | 0.0855 | 0.0855 | 0 |
| 1738016820 | 0.0855 | 0.0105 | 14.00 | 0.091 | 0.091 | 0.0855 | 3083 |
| 1737757440 | 0.075 | 0.0006001 | 0.81 | 0.0756 | 0.0756 | 0.075 | 10925 |
| 1737671220 | 0.0743999 | 0.0035999 | 5.08 | 0.09 | 0.09 | 0.0743999 | 28500 |
| 1737584640 | 0.0708 | -0.0065 | -8.41 | 0.0716 | 0.0859999 | 0.0655 | 18062 |
| 1737498540 | 0.0772999 | -0.00373 | -4.60 | 0.08 | 0.08 | 0.0772999 | 2475 |
| 1737152880 | 0.08103 | -0.00052 | -0.64 | 0.08425 | 0.08425 | 0.08103 | 6750 |
| 1737066420 | 0.08155 | -0.00431 | -5.02 | 0.08155 | 0.08155 | 0.08155 | 10000 |
| 1736979780 | 0.08586 | 0 | 0.00 | 0.08586 | 0.08586 | 0.08586 | 0 |
| 1736893380 | 0.08586 | -0.00384 | -4.28 | 0.08586 | 0.08586 | 0.08586 | 10000 |
| 1736806800 | 0.0897 | 0.0062 | 7.43 | 0.0897 | 0.0897 | 0.0897 | 4000 |
| 1736548140 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1736375340 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1736288940 | 0.0835 | 0.0025 | 3.09 | 0.0835 | 0.0835 | 0.0835 | 100 |
| 1736202180 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1735942980 | 0.081 | 0.0075 | 10.20 | 0.08 | 0.081 | 0.08 | 26000 |
| 1735856700 | 0.0735 | 0.0055 | 8.09 | 0.07 | 0.0735 | 0.07 | 4035 |
| 1735683960 | 0.068 | -0.002 | -2.86 | 0.0683499 | 0.0815 | 0.068 | 7925 |
| 1735597740 | 0.07 | -0.0097 | -12.17 | 0.0703 | 0.0723 | 0.07 | 11542 |
| 1735338000 | 0.0796999 | 0.0096999 | 13.86 | 0.07 | 0.0796999 | 0.07 | 29500 |
| 1735252020 | 0.07 | -0.0029 | -3.98 | 0.072 | 0.072 | 0.07 | 3140 |
| 1735078200 | 0.0729 | -0.0068 | -8.53 | 0.0729 | 0.0729 | 0.0729 | 5708 |
| 1734992400 | 0.0796999 | 0 | 0.00 | 0.0796999 | 0.0796999 | 0.0796999 | 0 |
| 1734733200 | 0.0796999 | 0.0003999 | 0.50 | 0.069 | 0.0796999 | 0.069 | 33900 |
| 1734646800 | 0.0793 | -0.0057 | -6.71 | 0.075 | 0.0793 | 0.075 | 30000 |
| 1734560940 | 0.085 | 0.005 | 6.25 | 0.082314 | 0.085 | 0.08 | 19400 |
| 1734474360 | 0.08 | -0.0009 | -1.11 | 0.08455 | 0.08455 | 0.07965 | 14700 |
| 1734388140 | 0.0809 | 0.0009 | 1.13 | 0.0839 | 0.08615 | 0.0791 | 77500 |
| 1734128940 | 0.08 | 0.003 | 3.90 | 0.0713 | 0.0805 | 0.0713 | 25400 |
| 1734042480 | 0.077 | -0.006 | -7.23 | 0.077 | 0.077 | 0.077 | 4000 |
| 1733955900 | 0.083 | 0.0001 | 0.12 | 0.0834 | 0.0834 | 0.083 | 8221 |
| 1733869200 | 0.0829 | -0.0002 | -0.24 | 0.08 | 0.0829 | 0.08 | 4601 |
| 1733782800 | 0.0830999 | -0.0039 | -4.48 | 0.08 | 0.0830999 | 0.08 | 50000 |
| 1733523600 | 0.0869999 | -0.0103 | -10.59 | 0.0963 | 0.0963 | 0.08605 | 26800 |
| 1733437500 | 0.0973 | -0.0047 | -4.61 | 0.08655 | 0.0973 | 0.08655 | 3000 |
| 1733351340 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1733264940 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1733178540 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1732919340 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1732746540 | 0.1019999 | 0.0075499 | 7.99 | 0.0868 | 0.1019999 | 0.0868 | 3100 |
| 1732660140 | 0.09445 | 0.00145 | 1.56 | 0.0942 | 0.09445 | 0.0905 | 30700 |
| 1732573560 | 0.093 | 0 | 0.00 | 0.0902 | 0.093 | 0.089 | 14850 |
| 1732314000 | 0.093 | -0.00824 | -8.14 | 0.09 | 0.093 | 0.085 | 36242 |
| 1732227900 | 0.10124 | -0.00876 | -7.96 | 0.10124 | 0.10124 | 0.10124 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
