|
ATNA RES J - [Ticker: ATN.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ATN.TO quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 13,400 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2004-10-14 | 25,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2004-10-15 | 37,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2004-10-18 | 16,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-10-19 | 692,600 | 0.48 | 0.58 | 0.46 | 0.56 | 00:00:00 | 2004-10-20 | 188,400 | 0.54 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2004-10-21 | 189,000 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2004-10-22 | 93,500 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2004-10-25 | 109,900 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2004-10-26 | 537,700 | 0.56 | 0.62 | 0.55 | 0.62 | 00:00:00 | 2004-10-27 | 397,400 | 0.60 | 0.62 | 0.58 | 0.61 | 00:00:00 | 2004-10-28 | 372,000 | 0.60 | 0.65 | 0.56 | 0.63 | 00:00:00 | 2004-10-29 | 393,900 | 0.63 | 0.66 | 0.58 | 0.64 | 00:00:00 | 2004-11-01 | 198,300 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2004-11-02 | 435,600 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2004-11-03 | 911,300 | 0.63 | 0.73 | 0.62 | 0.71 | 00:00:00 | 2004-11-04 | 322,300 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | 2004-11-05 | 411,000 | 0.72 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2004-11-08 | 233,800 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | 2004-11-09 | 528,600 | 0.70 | 0.79 | 0.70 | 0.77 | 00:00:00 | 2004-11-10 | 639,100 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2004-11-11 | 254,700 | 0.75 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2004-11-12 | 290,200 | 0.76 | 0.81 | 0.75 | 0.80 | 00:00:00 | 2004-11-15 | 248,400 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2004-11-16 | 341,500 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2004-11-17 | 344,300 | 0.81 | 0.83 | 0.78 | 0.80 | 00:00:00 | 2004-11-18 | 493,000 | 0.80 | 0.89 | 0.80 | 0.87 | 00:00:00 | 2004-11-19 | 1,789,000 | 0.90 | 1.05 | 0.90 | 0.95 | 00:00:00 | 2004-11-22 | 1,244,400 | 0.97 | 1.05 | 0.89 | 0.94 | 00:00:00 | 2004-11-23 | 480,800 | 0.93 | 0.94 | 0.85 | 0.88 | 00:00:00 | 2004-11-24 | 225,900 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | 2004-11-25 | 82,100 | 0.88 | 0.88 | 0.84 | 0.86 | 00:00:00 | 2004-11-26 | 421,100 | 0.86 | 0.87 | 0.81 | 0.86 | 00:00:00 | 2004-11-29 | 216,400 | 0.86 | 0.91 | 0.86 | 0.89 | 00:00:00 | 2004-11-30 | 339,600 | 0.89 | 0.89 | 0.79 | 0.80 | 00:00:00 | 2004-12-01 | 311,400 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2004-12-02 | 241,700 | 0.82 | 0.82 | 0.75 | 0.79 | 00:00:00 | 2004-12-03 | 214,700 | 0.79 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2004-12-06 | 87,500 | 0.80 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2004-12-07 | 93,000 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | 2004-12-08 | 253,400 | 0.71 | 0.76 | 0.70 | 0.73 | 00:00:00 | 2004-12-09 | 185,000 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2004-12-10 | 61,100 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | 2004-12-13 | 109,500 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2004-12-14 | 118,600 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | 2004-12-15 | 194,900 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | 2004-12-16 | 149,500 | 0.76 | 0.79 | 0.74 | 0.77 | 00:00:00 | 2004-12-17 | 89,700 | 0.76 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2004-12-20 | 47,500 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2004-12-21 | 95,100 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2004-12-22 | 483,200 | 0.77 | 0.89 | 0.77 | 0.87 | 00:00:00 | 2004-12-23 | 272,300 | 0.87 | 0.87 | 0.80 | 0.83 | 00:00:00 | 2004-12-24 | 50,000 | 0.83 | 0.86 | 0.81 | 0.83 | 00:00:00 | 2004-12-29 | 64,600 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2004-12-30 | 44,400 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2004-12-31 | 104,200 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2005-01-04 | 152,000 | 0.79 | 0.80 | 0.72 | 0.75 | 00:00:00 | 2005-01-05 | 208,000 | 0.75 | 0.77 | 0.72 | 0.75 | 00:00:00 | 2005-01-06 | 94,900 | 0.75 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2005-01-07 | 102,900 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2005-01-10 | 115,600 | 0.73 | 0.75 | 0.72 | 0.74 | 00:00:00 | 2005-01-11 | 58,500 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2005-01-12 | 40,700 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2005-01-13 | 30,900 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2005-01-14 | 37,500 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | 2005-01-17 | 44,700 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2005-01-18 | 200,200 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2005-01-19 | 116,100 | 0.67 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2005-01-20 | 83,700 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2005-01-21 | 145,000 | 0.67 | 0.74 | 0.67 | 0.74 | 00:00:00 | 2005-01-24 | 103,600 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2005-01-25 | 14,900 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2005-01-26 | 52,800 | 0.71 | 0.74 | 0.67 | 0.71 | 00:00:00 | 2005-01-27 | 146,400 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2005-01-28 | 75,300 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2005-01-31 | 27,000 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2005-02-01 | 144,400 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2005-02-02 | 187,900 | 0.57 | 0.62 | 0.55 | 0.62 | 00:00:00 | 2005-02-03 | 109,000 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2005-02-04 | 221,800 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2005-02-07 | 185,100 | 0.58 | 0.69 | 0.58 | 0.59 | 00:00:00 | 2005-02-08 | 35,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-02-09 | 77,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2005-02-10 | 84,500 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2005-02-11 | 99,500 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2005-02-14 | 86,200 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2005-02-15 | 59,600 | 0.73 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2005-02-16 | 105,000 | 0.68 | 0.74 | 0.68 | 0.74 | 00:00:00 | 2005-02-17 | 24,700 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2005-02-18 | 150,500 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2005-02-21 | 63,500 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2005-02-22 | 188,800 | 0.73 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2005-02-23 | 371,300 | 0.72 | 0.82 | 0.72 | 0.82 | 00:00:00 | 2005-02-24 | 123,500 | 0.79 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2005-02-25 | 139,600 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2005-02-28 | 167,400 | 0.81 | 0.86 | 0.81 | 0.83 | 00:00:00 | 2005-03-01 | 61,200 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2005-03-02 | 147,400 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2005-03-03 | 131,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2005-03-04 | 88,800 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2005-03-07 | 147,400 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2005-03-08 | 190,200 | 0.84 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2005-03-09 | 67,900 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2005-03-10 | 136,600 | 0.86 | 0.86 | 0.83 | 0.84 | 00:00:00 | 2005-03-11 | 180,100 | 0.86 | 0.86 | 0.78 | 0.85 | 00:00:00 | 2005-03-14 | 48,600 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | 2005-03-15 | 48,300 | 0.77 | 0.79 | 0.73 | 0.73 | 00:00:00 | 2005-03-16 | 23,200 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2005-03-17 | 13,500 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2005-03-18 | 51,800 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2005-03-21 | 41,800 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2005-03-22 | 84,100 | 0.74 | 0.74 | 0.69 | 0.72 | 00:00:00 | 2005-03-23 | 103,500 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2005-03-24 | 58,500 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | 2005-03-28 | 56,500 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | 2005-03-29 | 46,500 | 0.69 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2005-03-30 | 23,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2005-03-31 | 121,000 | 0.70 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2005-04-01 | 90,000 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2005-04-04 | 78,900 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2005-04-05 | 11,200 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|