|
 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 | | 2006-03-17 | 151,200 | 1.99 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2006-03-20 | 118,400 | 2.00 | 2.07 | 2.00 | 2.05 | 00:00:00 | | 2006-03-21 | 80,200 | 1.97 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2006-03-22 | 87,000 | 1.95 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2006-03-23 | 243,400 | 1.99 | 2.10 | 1.97 | 2.05 | 00:00:00 | | 2006-03-24 | 237,500 | 2.02 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2006-03-27 | 722,000 | 2.15 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2006-03-28 | 267,900 | 2.14 | 2.14 | 2.01 | 2.01 | 00:00:00 | | 2006-03-29 | 865,600 | 2.05 | 2.45 | 2.04 | 2.41 | 00:00:00 | | 2006-03-30 | 451,200 | 2.45 | 2.55 | 2.33 | 2.35 | 00:00:00 | | 2006-03-31 | 198,200 | 2.33 | 2.33 | 2.26 | 2.30 | 00:00:00 | | 2006-04-03 | 295,600 | 2.37 | 2.41 | 2.32 | 2.36 | 00:00:00 | | 2006-04-04 | 256,700 | 2.35 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2006-04-05 | 249,800 | 2.30 | 2.30 | 2.19 | 2.25 | 00:00:00 | | 2006-04-06 | 541,200 | 2.35 | 2.39 | 2.27 | 2.32 | 00:00:00 | | 2006-04-07 | 4,503,800 | 2.05 | 2.05 | 1.67 | 1.90 | 00:00:00 | | 2006-04-10 | 1,961,600 | 1.90 | 1.93 | 1.62 | 1.67 | 00:00:00 | | 2006-04-11 | 987,300 | 1.69 | 1.72 | 1.55 | 1.57 | 00:00:00 | | 2006-04-12 | 651,600 | 1.57 | 1.70 | 1.57 | 1.67 | 00:00:00 | | 2006-04-13 | 571,300 | 1.66 | 1.66 | 1.55 | 1.58 | 00:00:00 | | 2006-04-17 | 781,300 | 1.60 | 1.74 | 1.60 | 1.70 | 00:00:00 | | 2006-04-18 | 655,000 | 1.73 | 1.75 | 1.64 | 1.66 | 00:00:00 | | 2006-04-19 | 519,400 | 1.66 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2006-04-20 | 290,200 | 1.69 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2006-04-21 | 325,100 | 1.68 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2006-04-24 | 375,200 | 1.70 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2006-04-25 | 322,000 | 1.65 | 1.70 | 1.58 | 1.63 | 00:00:00 | | 2006-04-26 | 373,500 | 1.63 | 1.63 | 1.52 | 1.58 | 00:00:00 | | 2006-04-27 | 659,900 | 1.55 | 1.55 | 1.46 | 1.47 | 00:00:00 | | 2006-04-28 | 510,200 | 1.50 | 1.64 | 1.48 | 1.62 | 00:00:00 | | 2006-05-01 | 375,300 | 1.65 | 1.67 | 1.56 | 1.57 | 00:00:00 | | 2006-05-02 | 724,900 | 1.64 | 1.64 | 1.55 | 1.58 | 00:00:00 | | 2006-05-03 | 330,600 | 1.59 | 1.60 | 1.49 | 1.54 | 00:00:00 | | 2006-05-04 | 689,000 | 1.50 | 1.50 | 1.38 | 1.46 | 00:00:00 | | 2006-05-05 | 1,037,800 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2006-05-08 | 250,700 | 1.48 | 1.57 | 1.45 | 1.57 | 00:00:00 | | 2006-05-09 | 1,471,900 | 1.57 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2006-05-10 | 382,800 | 1.57 | 1.57 | 1.50 | 1.53 | 00:00:00 | | 2006-05-11 | 770,300 | 1.57 | 1.62 | 1.51 | 1.54 | 00:00:00 | | 2006-05-12 | 353,000 | 1.57 | 1.57 | 1.47 | 1.50 | 00:00:00 | | 2006-05-15 | 627,000 | 1.46 | 1.53 | 1.40 | 1.40 | 00:00:00 | | 2006-05-16 | 278,100 | 1.41 | 1.49 | 1.41 | 1.45 | 00:00:00 | | 2006-05-17 | 374,500 | 1.48 | 1.48 | 1.36 | 1.36 | 00:00:00 | | 2006-05-18 | 639,800 | 1.38 | 1.39 | 1.29 | 1.30 | 00:00:00 | | 2006-05-19 | 570,300 | 1.29 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2006-05-23 | 197,800 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2006-05-24 | 195,500 | 1.29 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2006-05-25 | 286,500 | 1.24 | 1.37 | 1.22 | 1.34 | 00:00:00 | | 2006-05-26 | 182,100 | 1.31 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2006-05-29 | 152,800 | 1.31 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2006-05-30 | 392,700 | 1.35 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2006-05-31 | 182,400 | 1.30 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2006-06-01 | 744,500 | 1.26 | 1.28 | 1.19 | 1.20 | 00:00:00 | | 2006-06-02 | 391,400 | 1.21 | 1.25 | 1.13 | 1.20 | 00:00:00 | | 2006-06-05 | 282,400 | 1.22 | 1.28 | 1.20 | 1.23 | 00:00:00 | | 2006-06-06 | 162,100 | 1.24 | 1.24 | 1.16 | 1.17 | 00:00:00 | | 2006-06-07 | 617,900 | 1.17 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2006-06-08 | 162,600 | 1.17 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2006-06-09 | 120,800 | 1.15 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2006-06-12 | 124,800 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2006-06-13 | 519,300 | 1.10 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2006-06-14 | 356,700 | 1.02 | 1.08 | 1.01 | 1.04 | 00:00:00 | | 2006-06-15 | 156,800 | 1.07 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2006-06-16 | 125,100 | 1.08 | 1.09 | 1.02 | 1.08 | 00:00:00 | | 2006-06-19 | 86,300 | 1.08 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2006-06-20 | 76,500 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2006-06-21 | 87,700 | 1.04 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2006-06-22 | 93,100 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2006-06-23 | 101,500 | 1.04 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2006-06-26 | 33,400 | 1.06 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2006-06-27 | 228,900 | 1.07 | 1.20 | 1.05 | 1.19 | 00:00:00 | | 2006-06-28 | 103,700 | 1.19 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2006-06-29 | 331,800 | 1.18 | 1.18 | 1.08 | 1.13 | 00:00:00 | | 2006-06-30 | 181,400 | 1.16 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2006-07-04 | 156,200 | 1.24 | 1.41 | 1.21 | 1.37 | 00:00:00 | | 2006-07-05 | 112,800 | 1.38 | 1.38 | 1.29 | 1.30 | 00:00:00 | | 2006-07-06 | 261,400 | 1.32 | 1.45 | 1.32 | 1.40 | 00:00:00 | | 2006-07-07 | 247,400 | 1.45 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2006-07-10 | 151,400 | 1.45 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2006-07-11 | 134,700 | 1.44 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2006-07-12 | 65,400 | 1.44 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2006-07-13 | 98,000 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-07-14 | 69,400 | 1.40 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2006-07-17 | 45,700 | 1.34 | 1.42 | 1.32 | 1.32 | 00:00:00 | | 2006-07-18 | 84,000 | 1.32 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2006-07-19 | 108,100 | 1.34 | 1.38 | 1.28 | 1.33 | 00:00:00 | | 2006-07-20 | 164,600 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2006-07-21 | 87,300 | 1.30 | 1.38 | 1.26 | 1.34 | 00:00:00 | | 2006-07-24 | 52,700 | 1.35 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2006-07-25 | 139,300 | 1.30 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2006-07-26 | 252,600 | 1.25 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2006-07-27 | 90,000 | 1.30 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2006-07-28 | 67,800 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2006-07-31 | 137,400 | 1.27 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2006-08-01 | 275,100 | 1.30 | 1.43 | 1.26 | 1.41 | 00:00:00 | | 2006-08-02 | 264,900 | 1.45 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2006-08-03 | 171,600 | 1.41 | 1.48 | 1.40 | 1.42 | 00:00:00 | | 2006-08-04 | 200,700 | 1.47 | 1.49 | 1.41 | 1.47 | 00:00:00 | | 2006-08-08 | 128,800 | 1.44 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2006-08-09 | 47,600 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2006-08-10 | 47,700 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2006-08-11 | 65,000 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-08-14 | 43,500 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2006-08-15 | 34,500 | 1.34 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2006-08-16 | 105,900 | 1.35 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2006-08-17 | 64,800 | 1.33 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2006-08-18 | 41,000 | 1.36 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2006-08-21 | 75,000 | 1.38 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2006-08-22 | 75,500 | 1.38 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2006-08-23 | 47,100 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2006-08-24 | 131,300 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2006-08-25 | 61,700 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2006-08-28 | 71,800 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-08-29 | 79,500 | 1.33 | 1.34 | 1.26 | 1.30 | 00:00:00 | | 2006-08-30 | 128,200 | 1.30 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2006-08-31 | 206,600 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-09-01 | 74,900 | 1.23 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-09-05 | 237,800 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2006-09-06 | 1,104,100 | 1.24 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2006-09-07 | 160,600 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2006-09-08 | 155,400 | 1.21 | 1.22 | 1.18 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
