|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 155,400 | 1.21 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2006-09-11 | 245,200 | 1.16 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2006-09-12 | 51,100 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2006-09-13 | 198,000 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2006-09-14 | 61,100 | 1.19 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2006-09-15 | 111,700 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-09-18 | 64,800 | 1.18 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2006-09-19 | 61,600 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2006-09-20 | 72,200 | 1.12 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2006-09-21 | 45,100 | 1.12 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2006-09-22 | 70,400 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2006-09-25 | 51,400 | 1.10 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2006-09-26 | 341,000 | 1.06 | 1.07 | 0.99 | 1.02 | 00:00:00 | | 2006-09-27 | 84,200 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2006-09-28 | 58,700 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2006-09-29 | 140,200 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-10-02 | 70,300 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2006-10-03 | 151,300 | 1.03 | 1.06 | 0.99 | 1.00 | 00:00:00 | | 2006-10-04 | 215,700 | 0.98 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2006-10-05 | 163,900 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-10-06 | 197,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-10-10 | 154,100 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2006-10-11 | 189,500 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2006-10-12 | 75,100 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2006-10-13 | 234,500 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2006-10-16 | 212,400 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2006-10-17 | 128,700 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2006-10-18 | 76,400 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2006-10-19 | 290,200 | 1.00 | 1.09 | 1.00 | 1.05 | 00:00:00 | | 2006-10-20 | 118,300 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2006-10-23 | 132,000 | 1.05 | 1.11 | 1.04 | 1.11 | 00:00:00 | | 2006-10-24 | 136,600 | 1.12 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2006-10-25 | 277,800 | 1.10 | 1.24 | 1.10 | 1.24 | 00:00:00 | | 2006-10-26 | 112,700 | 1.25 | 1.29 | 1.21 | 1.24 | 00:00:00 | | 2006-10-27 | 102,400 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2006-10-30 | 78,400 | 1.19 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2006-10-31 | 73,700 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2006-11-01 | 141,000 | 1.23 | 1.27 | 1.20 | 1.24 | 00:00:00 | | 2006-11-02 | 50,400 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2006-11-03 | 90,700 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-11-06 | 147,000 | 1.22 | 1.26 | 1.15 | 1.26 | 00:00:00 | | 2006-11-07 | 28,900 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2006-11-08 | 36,300 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-11-09 | 149,000 | 1.18 | 1.35 | 1.18 | 1.26 | 00:00:00 | | 2006-11-10 | 126,500 | 1.28 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2006-11-13 | 153,100 | 1.20 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2006-11-14 | 175,100 | 1.23 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2006-11-15 | 1,041,700 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2006-11-16 | 77,800 | 1.22 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2006-11-17 | 32,200 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2006-11-20 | 189,000 | 1.14 | 1.16 | 1.08 | 1.09 | 00:00:00 | | 2006-11-21 | 165,000 | 1.11 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2006-11-22 | 116,500 | 1.13 | 1.19 | 1.13 | 1.17 | 00:00:00 | | 2006-11-23 | 66,000 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2006-11-24 | 143,700 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2006-11-27 | 82,400 | 1.24 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2006-11-28 | 97,200 | 1.16 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2006-11-29 | 57,000 | 1.18 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2006-11-30 | 265,200 | 1.20 | 1.31 | 1.20 | 1.31 | 00:00:00 | | 2006-12-01 | 164,800 | 1.34 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2006-12-04 | 210,000 | 1.25 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2006-12-05 | 138,500 | 1.27 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2006-12-06 | 137,800 | 1.23 | 1.35 | 1.23 | 1.30 | 00:00:00 | | 2006-12-07 | 434,200 | 1.34 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2006-12-08 | 187,500 | 1.39 | 1.44 | 1.33 | 1.44 | 00:00:00 | | 2006-12-11 | 427,800 | 1.47 | 1.55 | 1.41 | 1.44 | 00:00:00 | | 2006-12-12 | 115,600 | 1.43 | 1.44 | 1.37 | 1.39 | 00:00:00 | | 2006-12-13 | 441,000 | 1.39 | 1.50 | 1.39 | 1.45 | 00:00:00 | | 2006-12-14 | 292,500 | 1.47 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2006-12-15 | 289,900 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2006-12-18 | 127,800 | 1.40 | 1.43 | 1.32 | 1.32 | 00:00:00 | | 2006-12-19 | 247,000 | 1.35 | 1.36 | 1.23 | 1.31 | 00:00:00 | | 2006-12-20 | 52,100 | 1.32 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2006-12-21 | 165,300 | 1.33 | 1.42 | 1.33 | 1.36 | 00:00:00 | | 2006-12-22 | 89,900 | 1.37 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2006-12-27 | 54,100 | 1.36 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2006-12-28 | 96,500 | 1.36 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2006-12-29 | 35,200 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2007-01-02 | 60,200 | 1.32 | 1.40 | 1.32 | 1.38 | 00:00:00 | | 2007-01-03 | 260,600 | 1.42 | 1.45 | 1.26 | 1.30 | 00:00:00 | | 2007-01-04 | 206,900 | 1.30 | 1.38 | 1.28 | 1.37 | 00:00:00 | | 2007-01-05 | 140,400 | 1.37 | 1.37 | 1.28 | 1.31 | 00:00:00 | | 2007-01-08 | 134,000 | 1.38 | 1.38 | 1.28 | 1.35 | 00:00:00 | | 2007-01-09 | 180,300 | 1.37 | 1.44 | 1.37 | 1.43 | 00:00:00 | | 2007-01-10 | 212,600 | 1.43 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2007-01-11 | 106,500 | 1.37 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2007-01-12 | 267,800 | 1.38 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2007-01-15 | 412,700 | 1.37 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2007-01-16 | 105,600 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2007-01-17 | 169,700 | 1.39 | 1.48 | 1.38 | 1.41 | 00:00:00 | | 2007-01-18 | 162,200 | 1.38 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2007-01-19 | 60,400 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2007-01-22 | 195,100 | 1.43 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2007-01-23 | 359,500 | 1.48 | 1.60 | 1.46 | 1.56 | 00:00:00 | | 2007-01-24 | 254,100 | 1.56 | 1.58 | 1.51 | 1.52 | 00:00:00 | | 2007-01-25 | 190,700 | 1.54 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2007-01-26 | 134,800 | 1.57 | 1.60 | 1.53 | 1.58 | 00:00:00 | | 2007-01-29 | 161,200 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2007-01-30 | 161,100 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2007-01-31 | 316,800 | 1.54 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2007-02-01 | 211,300 | 1.58 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2007-02-02 | 214,700 | 1.60 | 1.68 | 1.60 | 1.68 | 00:00:00 | | 2007-02-05 | 147,700 | 1.68 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2007-02-06 | 126,300 | 1.69 | 1.72 | 1.65 | 1.71 | 00:00:00 | | 2007-02-07 | 230,900 | 1.70 | 1.72 | 1.66 | 1.69 | 00:00:00 | | 2007-02-08 | 229,400 | 1.66 | 1.67 | 1.58 | 1.61 | 00:00:00 | | 2007-02-09 | 82,500 | 1.63 | 1.67 | 1.61 | 1.63 | 00:00:00 | | 2007-02-12 | 35,700 | 1.60 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2007-02-13 | 625,400 | 1.60 | 1.63 | 1.52 | 1.62 | 00:00:00 | | 2007-02-14 | 94,700 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2007-02-15 | 42,800 | 1.60 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2007-02-16 | 120,000 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2007-02-19 | 274,000 | 1.59 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2007-02-20 | 96,700 | 1.58 | 1.62 | 1.53 | 1.58 | 00:00:00 | | 2007-02-21 | 276,100 | 1.57 | 1.64 | 1.54 | 1.64 | 00:00:00 | | 2007-02-22 | 192,700 | 1.64 | 1.64 | 1.59 | 1.59 | 00:00:00 | | 2007-02-23 | 138,300 | 1.61 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2007-02-26 | 139,700 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2007-02-27 | 743,500 | 1.57 | 1.57 | 1.45 | 1.45 | 00:00:00 | | 2007-02-28 | 218,300 | 1.45 | 1.52 | 1.41 | 1.50 | 00:00:00 | | 2007-03-01 | 85,700 | 1.55 | 1.55 | 1.41 | 1.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
