|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 191,100 | 1.04 | 1.09 | 0.99 | 1.08 | 00:00:00 | | 2005-09-27 | 125,700 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2005-09-28 | 101,100 | 1.01 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2005-09-29 | 402,400 | 1.02 | 1.10 | 0.98 | 1.07 | 00:00:00 | | 2005-09-30 | 81,100 | 1.03 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2005-10-03 | 74,500 | 1.03 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2005-10-04 | 191,900 | 1.02 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2005-10-05 | 119,000 | 1.02 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2005-10-06 | 312,300 | 0.99 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2005-10-07 | 350,100 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-10-11 | 305,000 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2005-10-12 | 215,900 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2005-10-13 | 286,100 | 1.07 | 1.07 | 0.99 | 1.05 | 00:00:00 | | 2005-10-14 | 73,900 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2005-10-17 | 58,400 | 1.03 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2005-10-18 | 191,500 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2005-10-19 | 188,100 | 1.00 | 1.02 | 0.92 | 0.96 | 00:00:00 | | 2005-10-20 | 154,000 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2005-10-21 | 39,700 | 0.95 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2005-10-24 | 41,600 | 0.97 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2005-10-25 | 70,000 | 0.97 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2005-10-26 | 52,700 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-10-27 | 36,300 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2005-10-28 | 129,900 | 0.99 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2005-10-31 | 239,700 | 0.96 | 0.96 | 0.88 | 0.93 | 00:00:00 | | 2005-11-01 | 68,000 | 0.94 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2005-11-02 | 39,000 | 0.94 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2005-11-03 | 50,500 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2005-11-04 | 61,900 | 0.95 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2005-11-07 | 78,500 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2005-11-08 | 275,800 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2005-11-09 | 96,700 | 0.85 | 0.93 | 0.83 | 0.87 | 00:00:00 | | 2005-11-10 | 31,800 | 0.91 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2005-11-11 | 42,000 | 0.85 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2005-11-14 | 41,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2005-11-15 | 112,600 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2005-11-16 | 492,100 | 0.88 | 1.04 | 0.88 | 1.02 | 00:00:00 | | 2005-11-17 | 362,100 | 1.05 | 1.06 | 0.97 | 1.02 | 00:00:00 | | 2005-11-18 | 144,000 | 1.03 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2005-11-21 | 157,100 | 1.01 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2005-11-22 | 261,500 | 1.02 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2005-11-23 | 49,200 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2005-11-24 | 52,000 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2005-11-25 | 157,500 | 0.96 | 1.02 | 0.96 | 1.01 | 00:00:00 | | 2005-11-28 | 5,665,700 | 1.06 | 1.77 | 1.05 | 1.75 | 00:00:00 | | 2005-11-29 | 2,492,700 | 1.65 | 1.70 | 1.49 | 1.58 | 00:00:00 | | 2005-11-30 | 816,300 | 1.50 | 1.57 | 1.44 | 1.52 | 00:00:00 | | 2005-12-01 | 1,086,800 | 1.50 | 1.72 | 1.48 | 1.65 | 00:00:00 | | 2005-12-02 | 442,700 | 1.63 | 1.67 | 1.59 | 1.63 | 00:00:00 | | 2005-12-05 | 634,700 | 1.64 | 1.72 | 1.57 | 1.68 | 00:00:00 | | 2005-12-06 | 791,600 | 1.68 | 1.68 | 1.58 | 1.60 | 00:00:00 | | 2005-12-07 | 1,047,800 | 1.59 | 1.95 | 1.59 | 1.95 | 00:00:00 | | 2005-12-08 | 951,900 | 1.90 | 1.98 | 1.81 | 1.91 | 00:00:00 | | 2005-12-09 | 1,225,200 | 1.93 | 2.03 | 1.85 | 1.90 | 00:00:00 | | 2005-12-12 | 1,055,800 | 1.98 | 2.05 | 1.82 | 1.82 | 00:00:00 | | 2005-12-13 | 1,678,800 | 1.83 | 2.20 | 1.80 | 2.17 | 00:00:00 | | 2005-12-14 | 1,058,800 | 2.15 | 2.23 | 2.05 | 2.10 | 00:00:00 | | 2005-12-15 | 1,539,100 | 2.10 | 2.47 | 2.07 | 2.24 | 00:00:00 | | 2005-12-16 | 1,062,100 | 2.27 | 2.42 | 2.15 | 2.29 | 00:00:00 | | 2005-12-19 | 604,900 | 2.28 | 2.39 | 2.13 | 2.22 | 00:00:00 | | 2005-12-20 | 1,028,400 | 2.16 | 2.20 | 1.88 | 1.89 | 00:00:00 | | 2005-12-21 | 655,900 | 1.87 | 2.00 | 1.86 | 1.96 | 00:00:00 | | 2005-12-22 | 461,500 | 1.96 | 2.08 | 1.91 | 2.08 | 00:00:00 | | 2005-12-23 | 287,300 | 2.10 | 2.19 | 2.07 | 2.09 | 00:00:00 | | 2005-12-28 | 177,700 | 2.15 | 2.20 | 2.09 | 2.10 | 00:00:00 | | 2005-12-29 | 289,800 | 2.09 | 2.09 | 1.95 | 1.98 | 00:00:00 | | 2005-12-30 | 186,400 | 1.96 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2006-01-03 | 637,800 | 2.00 | 2.25 | 2.00 | 2.25 | 00:00:00 | | 2006-01-04 | 521,300 | 2.20 | 2.22 | 2.08 | 2.12 | 00:00:00 | | 2006-01-05 | 239,300 | 2.15 | 2.24 | 2.07 | 2.22 | 00:00:00 | | 2006-01-06 | 527,400 | 2.17 | 2.29 | 2.15 | 2.17 | 00:00:00 | | 2006-01-09 | 327,600 | 2.22 | 2.27 | 2.10 | 2.10 | 00:00:00 | | 2006-01-10 | 299,400 | 2.15 | 2.15 | 2.00 | 2.10 | 00:00:00 | | 2006-01-11 | 277,700 | 2.15 | 2.20 | 2.10 | 2.18 | 00:00:00 | | 2006-01-12 | 1,978,300 | 2.44 | 2.56 | 2.22 | 2.26 | 00:00:00 | | 2006-01-13 | 674,000 | 2.26 | 2.28 | 2.10 | 2.19 | 00:00:00 | | 2006-01-16 | 224,700 | 2.23 | 2.23 | 2.13 | 2.17 | 00:00:00 | | 2006-01-17 | 437,600 | 2.16 | 2.16 | 2.04 | 2.11 | 00:00:00 | | 2006-01-18 | 526,100 | 2.05 | 2.08 | 1.95 | 1.99 | 00:00:00 | | 2006-01-19 | 278,800 | 2.04 | 2.13 | 2.00 | 2.04 | 00:00:00 | | 2006-01-20 | 326,800 | 2.05 | 2.10 | 2.00 | 2.07 | 00:00:00 | | 2006-01-23 | 456,900 | 2.06 | 2.10 | 2.00 | 2.06 | 00:00:00 | | 2006-01-24 | 203,200 | 2.02 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2006-01-25 | 262,600 | 2.03 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2006-01-26 | 404,700 | 2.03 | 2.03 | 1.92 | 1.95 | 00:00:00 | | 2006-01-27 | 447,200 | 1.94 | 2.10 | 1.91 | 2.01 | 00:00:00 | | 2006-01-30 | 439,200 | 2.03 | 2.19 | 2.03 | 2.17 | 00:00:00 | | 2006-01-31 | 315,100 | 2.17 | 2.18 | 2.09 | 2.09 | 00:00:00 | | 2006-02-01 | 476,100 | 2.10 | 2.12 | 1.97 | 2.07 | 00:00:00 | | 2006-02-02 | 224,500 | 2.05 | 2.17 | 2.05 | 2.15 | 00:00:00 | | 2006-02-03 | 489,400 | 2.11 | 2.15 | 1.99 | 2.15 | 00:00:00 | | 2006-02-06 | 330,800 | 2.10 | 2.17 | 2.06 | 2.16 | 00:00:00 | | 2006-02-07 | 846,800 | 2.13 | 2.13 | 1.95 | 2.04 | 00:00:00 | | 2006-02-08 | 607,100 | 1.99 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2006-02-09 | 380,200 | 2.01 | 2.09 | 2.01 | 2.05 | 00:00:00 | | 2006-02-10 | 143,200 | 2.00 | 2.03 | 1.94 | 1.97 | 00:00:00 | | 2006-02-13 | 480,300 | 1.95 | 1.97 | 1.75 | 1.82 | 00:00:00 | | 2006-02-14 | 262,300 | 1.82 | 1.93 | 1.78 | 1.90 | 00:00:00 | | 2006-02-15 | 737,800 | 2.07 | 2.15 | 1.85 | 1.97 | 00:00:00 | | 2006-02-16 | 191,800 | 1.95 | 1.98 | 1.89 | 1.96 | 00:00:00 | | 2006-02-17 | 224,700 | 1.93 | 2.01 | 1.93 | 1.98 | 00:00:00 | | 2006-02-20 | 171,000 | 2.05 | 2.07 | 2.00 | 2.06 | 00:00:00 | | 2006-02-21 | 217,600 | 2.05 | 2.08 | 2.02 | 2.06 | 00:00:00 | | 2006-02-22 | 363,600 | 2.01 | 2.05 | 1.98 | 2.01 | 00:00:00 | | 2006-02-23 | 167,800 | 2.05 | 2.08 | 1.90 | 1.97 | 00:00:00 | | 2006-02-24 | 256,700 | 1.96 | 2.11 | 1.96 | 2.10 | 00:00:00 | | 2006-02-27 | 312,600 | 2.10 | 2.11 | 2.03 | 2.03 | 00:00:00 | | 2006-02-28 | 230,300 | 2.03 | 2.10 | 2.00 | 2.08 | 00:00:00 | | 2006-03-01 | 250,600 | 2.05 | 2.14 | 2.04 | 2.13 | 00:00:00 | | 2006-03-02 | 302,100 | 2.12 | 2.24 | 2.10 | 2.23 | 00:00:00 | | 2006-03-03 | 128,800 | 2.21 | 2.23 | 2.15 | 2.17 | 00:00:00 | | 2006-03-06 | 128,600 | 2.15 | 2.17 | 1.99 | 2.05 | 00:00:00 | | 2006-03-07 | 190,200 | 2.00 | 2.08 | 1.98 | 1.99 | 00:00:00 | | 2006-03-08 | 205,900 | 2.00 | 2.10 | 1.91 | 2.09 | 00:00:00 | | 2006-03-09 | 178,300 | 2.10 | 2.12 | 2.00 | 2.05 | 00:00:00 | | 2006-03-10 | 264,300 | 2.00 | 2.00 | 1.80 | 1.95 | 00:00:00 | | 2006-03-13 | 112,700 | 1.99 | 2.00 | 1.91 | 1.95 | 00:00:00 | | 2006-03-14 | 138,400 | 1.93 | 1.99 | 1.92 | 1.99 | 00:00:00 | | 2006-03-15 | 126,500 | 1.99 | 2.07 | 1.92 | 2.06 | 00:00:00 | | 2006-03-16 | 99,600 | 2.02 | 2.02 | 1.96 | 2.01 | 00:00:00 | | 2006-03-17 | 151,200 | 1.99 | 2.05 | 1.97 | 1.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
