|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-05 | 11,200 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-04-06 | 113,500 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2005-04-07 | 115,000 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2005-04-08 | 63,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2005-04-11 | 49,000 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2005-04-12 | 103,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-04-13 | 96,000 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2005-04-14 | 183,200 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2005-04-15 | 465,700 | 0.67 | 0.73 | 0.66 | 0.70 | 00:00:00 | | 2005-04-18 | 859,000 | 0.70 | 0.75 | 0.67 | 0.71 | 00:00:00 | | 2005-04-19 | 85,300 | 0.72 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2005-04-20 | 241,100 | 0.78 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2005-04-21 | 53,800 | 0.79 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2005-04-22 | 136,000 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2005-04-25 | 474,300 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2005-04-26 | 118,300 | 0.73 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2005-04-27 | 38,500 | 0.75 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2005-04-28 | 30,800 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2005-04-29 | 124,300 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2005-05-02 | 53,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2005-05-03 | 164,800 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2005-05-04 | 84,600 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2005-05-05 | 105,500 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2005-05-06 | 56,000 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2005-05-09 | 89,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-05-10 | 82,400 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2005-05-11 | 71,200 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-05-12 | 41,200 | 0.69 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2005-05-13 | 13,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2005-05-16 | 18,800 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2005-05-17 | 35,500 | 0.63 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2005-05-18 | 57,000 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2005-05-19 | 30,000 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2005-05-20 | 55,000 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2005-05-24 | 25,000 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2005-05-25 | 111,000 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2005-05-26 | 77,800 | 0.66 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2005-05-27 | 273,800 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2005-05-30 | 72,600 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2005-05-31 | 54,600 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-06-01 | 52,200 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2005-06-02 | 54,400 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2005-06-03 | 32,200 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2005-06-06 | 16,200 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2005-06-07 | 70,300 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2005-06-08 | 66,600 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2005-06-09 | 109,000 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2005-06-10 | 109,300 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-06-13 | 313,800 | 0.78 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2005-06-14 | 162,100 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-06-15 | 307,800 | 0.81 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2005-06-16 | 275,700 | 0.84 | 0.87 | 0.79 | 0.87 | 00:00:00 | | 2005-06-17 | 458,200 | 0.86 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2005-06-20 | 205,400 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2005-06-21 | 197,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-06-22 | 102,300 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2005-06-23 | 223,200 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2005-06-24 | 236,200 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-06-27 | 36,000 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2005-06-28 | 20,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2005-06-29 | 43,500 | 0.78 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-06-30 | 9,900 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-07-04 | 16,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2005-07-05 | 36,500 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2005-07-06 | 126,200 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2005-07-07 | 100,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-07-08 | 92,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2005-07-11 | 127,000 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2005-07-12 | 161,600 | 0.80 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2005-07-13 | 64,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2005-07-14 | 66,300 | 0.83 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2005-07-15 | 73,200 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-07-18 | 104,800 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-07-19 | 75,500 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-07-20 | 140,500 | 0.78 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2005-07-21 | 51,700 | 0.80 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2005-07-22 | 72,500 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-07-25 | 779,900 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-07-26 | 135,000 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2005-07-27 | 41,200 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-07-28 | 32,300 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2005-07-29 | 141,500 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2005-08-02 | 22,000 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-08-03 | 163,300 | 0.80 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2005-08-04 | 88,600 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2005-08-05 | 207,900 | 0.81 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2005-08-08 | 131,800 | 0.79 | 0.81 | 0.76 | 0.78 | 00:00:00 | | 2005-08-09 | 96,100 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-08-10 | 90,500 | 0.78 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2005-08-11 | 307,000 | 0.79 | 0.87 | 0.79 | 0.85 | 00:00:00 | | 2005-08-12 | 171,900 | 0.86 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2005-08-15 | 133,200 | 0.85 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2005-08-16 | 551,600 | 0.89 | 1.00 | 0.89 | 0.98 | 00:00:00 | | 2005-08-17 | 835,700 | 0.91 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2005-08-18 | 194,200 | 0.93 | 0.94 | 0.87 | 0.92 | 00:00:00 | | 2005-08-19 | 179,300 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2005-08-22 | 148,700 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-08-23 | 91,000 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-08-24 | 67,000 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2005-08-25 | 138,600 | 0.87 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2005-08-26 | 205,600 | 0.92 | 0.96 | 0.91 | 0.94 | 00:00:00 | | 2005-08-29 | 86,300 | 0.93 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2005-08-30 | 154,400 | 0.89 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2005-08-31 | 78,300 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2005-09-01 | 77,300 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-09-02 | 97,200 | 0.87 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-09-06 | 39,300 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-09-07 | 35,500 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2005-09-08 | 149,300 | 0.88 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2005-09-09 | 147,500 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2005-09-12 | 115,600 | 0.94 | 0.94 | 0.89 | 0.93 | 00:00:00 | | 2005-09-13 | 180,700 | 0.92 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2005-09-14 | 436,100 | 0.90 | 0.98 | 0.90 | 0.97 | 00:00:00 | | 2005-09-15 | 435,400 | 0.98 | 1.08 | 0.98 | 1.07 | 00:00:00 | | 2005-09-16 | 642,300 | 1.10 | 1.18 | 1.06 | 1.12 | 00:00:00 | | 2005-09-19 | 523,400 | 1.16 | 1.18 | 1.10 | 1.12 | 00:00:00 | | 2005-09-20 | 166,500 | 1.11 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2005-09-21 | 1,049,300 | 1.06 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2005-09-22 | 188,200 | 1.11 | 1.11 | 1.04 | 1.09 | 00:00:00 | | 2005-09-23 | 67,300 | 1.05 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2005-09-26 | 191,100 | 1.04 | 1.09 | 0.99 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
