|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-01 | 85,700 | 1.55 | 1.55 | 1.41 | 1.49 | 00:00:00 | 2007-03-02 | 220,500 | 1.44 | 1.44 | 1.37 | 1.38 | 00:00:00 | 2007-03-05 | 170,200 | 1.38 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2007-03-06 | 71,100 | 1.37 | 1.43 | 1.37 | 1.43 | 00:00:00 | 2007-03-07 | 79,700 | 1.45 | 1.49 | 1.40 | 1.43 | 00:00:00 | 2007-03-08 | 64,400 | 1.42 | 1.46 | 1.40 | 1.42 | 00:00:00 | 2007-03-09 | 197,500 | 1.45 | 1.47 | 1.39 | 1.44 | 00:00:00 | 2007-03-12 | 100,600 | 1.44 | 1.44 | 1.36 | 1.37 | 00:00:00 | 2007-03-13 | 79,400 | 1.36 | 1.39 | 1.34 | 1.34 | 00:00:00 | 2007-03-14 | 196,600 | 1.33 | 1.34 | 1.29 | 1.31 | 00:00:00 | 2007-03-15 | 141,000 | 1.38 | 1.38 | 1.26 | 1.29 | 00:00:00 | 2007-03-16 | 169,600 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | 2007-03-19 | 80,000 | 1.35 | 1.49 | 1.31 | 1.46 | 00:00:00 | 2007-03-20 | 55,400 | 1.46 | 1.49 | 1.43 | 1.46 | 00:00:00 | 2007-03-21 | 39,300 | 1.43 | 1.48 | 1.43 | 1.44 | 00:00:00 | 2007-03-22 | 41,000 | 1.44 | 1.48 | 1.40 | 1.41 | 00:00:00 | 2007-03-23 | 27,500 | 1.38 | 1.43 | 1.38 | 1.43 | 00:00:00 | 2007-03-26 | 62,400 | 1.43 | 1.43 | 1.38 | 1.38 | 00:00:00 | 2007-03-27 | 66,500 | 1.38 | 1.43 | 1.36 | 1.37 | 00:00:00 | 2007-03-28 | 877,300 | 1.36 | 1.47 | 1.36 | 1.47 | 00:00:00 | 2007-03-29 | 26,700 | 1.47 | 1.47 | 1.43 | 1.45 | 00:00:00 | 2007-03-30 | 116,200 | 1.48 | 1.48 | 1.42 | 1.45 | 00:00:00 | 2007-04-02 | 46,000 | 1.41 | 1.45 | 1.39 | 1.45 | 00:00:00 | 2007-04-03 | 676,100 | 1.45 | 1.59 | 1.45 | 1.52 | 00:00:00 | 2007-04-04 | 483,500 | 1.55 | 1.58 | 1.53 | 1.58 | 00:00:00 | 2007-04-05 | 183,700 | 1.58 | 1.62 | 1.55 | 1.60 | 00:00:00 | 2007-04-09 | 190,000 | 1.62 | 1.64 | 1.58 | 1.60 | 00:00:00 | 2007-04-10 | 129,000 | 1.64 | 1.64 | 1.56 | 1.56 | 00:00:00 | 2007-04-11 | 173,200 | 1.61 | 1.62 | 1.53 | 1.54 | 00:00:00 | 2007-04-12 | 86,500 | 1.54 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2007-04-13 | 84,700 | 1.56 | 1.56 | 1.52 | 1.54 | 00:00:00 | 2007-04-16 | 488,500 | 1.52 | 1.71 | 1.52 | 1.65 | 00:00:00 | 2007-04-17 | 114,800 | 1.65 | 1.69 | 1.63 | 1.64 | 00:00:00 | 2007-04-18 | 51,200 | 1.67 | 1.69 | 1.62 | 1.65 | 00:00:00 | 2007-04-19 | 80,500 | 1.65 | 1.65 | 1.56 | 1.60 | 00:00:00 | 2007-04-20 | 66,600 | 1.61 | 1.64 | 1.59 | 1.62 | 00:00:00 | 2007-04-23 | 50,400 | 1.60 | 1.63 | 1.60 | 1.60 | 00:00:00 | 2007-04-24 | 65,500 | 1.60 | 1.62 | 1.56 | 1.57 | 00:00:00 | 2007-04-25 | 70,400 | 1.57 | 1.61 | 1.56 | 1.61 | 00:00:00 | 2007-04-26 | 81,600 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2007-04-27 | 75,800 | 1.58 | 1.60 | 1.54 | 1.60 | 00:00:00 | 2007-04-30 | 147,200 | 1.55 | 1.58 | 1.51 | 1.51 | 00:00:00 | 2007-05-01 | 111,100 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | 2007-05-02 | 121,400 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2007-05-03 | 111,900 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2007-05-04 | 212,800 | 1.50 | 1.50 | 1.43 | 1.44 | 00:00:00 | 2007-05-07 | 115,300 | 1.52 | 1.56 | 1.45 | 1.56 | 00:00:00 | 2007-05-08 | 98,300 | 1.52 | 1.52 | 1.47 | 1.47 | 00:00:00 | 2007-05-09 | 45,000 | 1.48 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2007-05-10 | 74,100 | 1.47 | 1.50 | 1.43 | 1.44 | 00:00:00 | 2007-05-11 | 138,300 | 1.44 | 1.50 | 1.44 | 1.45 | 00:00:00 | 2007-05-14 | 58,200 | 1.46 | 1.47 | 1.45 | 1.46 | 00:00:00 | 2007-05-15 | 36,000 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | 2007-05-16 | 170,100 | 1.44 | 1.45 | 1.39 | 1.39 | 00:00:00 | 2007-05-17 | 170,000 | 1.39 | 1.40 | 1.34 | 1.40 | 00:00:00 | 2007-05-18 | 77,500 | 1.40 | 1.47 | 1.40 | 1.43 | 00:00:00 | 2007-05-22 | 133,300 | 1.45 | 1.48 | 1.39 | 1.41 | 00:00:00 | 2007-05-23 | 132,000 | 1.40 | 1.43 | 1.36 | 1.39 | 00:00:00 | 2007-05-24 | 132,500 | 1.37 | 1.40 | 1.31 | 1.31 | 00:00:00 | 2007-05-25 | 46,000 | 1.32 | 1.39 | 1.32 | 1.33 | 00:00:00 | 2007-05-28 | 12,400 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | 2007-05-29 | 78,400 | 1.35 | 1.40 | 1.32 | 1.32 | 00:00:00 | 2007-05-30 | 31,000 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | 2007-05-31 | 75,800 | 1.35 | 1.43 | 1.34 | 1.43 | 00:00:00 | 2007-06-01 | 34,300 | 1.45 | 1.48 | 1.43 | 1.44 | 00:00:00 | 2007-06-04 | 316,200 | 1.47 | 1.54 | 1.47 | 1.48 | 00:00:00 | 2007-06-05 | 65,800 | 1.53 | 1.53 | 1.46 | 1.49 | 00:00:00 | 2007-06-06 | 119,600 | 1.47 | 1.47 | 1.39 | 1.42 | 00:00:00 | 2007-06-07 | 90,600 | 1.45 | 1.47 | 1.37 | 1.37 | 00:00:00 | 2007-06-08 | 43,000 | 1.38 | 1.40 | 1.33 | 1.39 | 00:00:00 | 2007-06-11 | 61,200 | 1.43 | 1.44 | 1.37 | 1.40 | 00:00:00 | 2007-06-12 | 38,000 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | 2007-06-13 | 95,200 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2007-06-14 | 55,300 | 1.38 | 1.42 | 1.38 | 1.42 | 00:00:00 | 2007-06-15 | 44,400 | 1.42 | 1.46 | 1.39 | 1.46 | 00:00:00 | 2007-06-18 | 50,600 | 1.47 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2007-06-19 | 157,400 | 1.45 | 1.45 | 1.39 | 1.42 | 00:00:00 | 2007-06-20 | 50,300 | 1.42 | 1.42 | 1.39 | 1.41 | 00:00:00 | 2007-06-21 | 53,600 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2007-06-22 | 71,900 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2007-06-25 | 55,600 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2007-06-26 | 146,900 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | 2007-06-27 | 48,900 | 1.33 | 1.45 | 1.33 | 1.45 | 00:00:00 | 2007-06-28 | 18,600 | 1.42 | 1.44 | 1.41 | 1.41 | 00:00:00 | 2007-06-29 | 50,300 | 1.45 | 1.45 | 1.38 | 1.45 | 00:00:00 | 2007-07-03 | 220,700 | 1.45 | 1.50 | 1.43 | 1.49 | 00:00:00 | 2007-07-04 | 102,000 | 1.47 | 1.53 | 1.47 | 1.51 | 00:00:00 | 2007-07-05 | 167,600 | 1.52 | 1.57 | 1.50 | 1.57 | 00:00:00 | 2007-07-06 | 246,700 | 1.60 | 1.75 | 1.57 | 1.75 | 00:00:00 | 2007-07-09 | 523,500 | 1.85 | 1.86 | 1.76 | 1.85 | 00:00:00 | 2007-07-10 | 178,700 | 1.81 | 1.82 | 1.67 | 1.81 | 00:00:00 | 2007-07-11 | 238,500 | 1.81 | 1.90 | 1.78 | 1.85 | 00:00:00 | 2007-07-12 | 334,600 | 1.83 | 1.94 | 1.83 | 1.87 | 00:00:00 | 2007-07-13 | 145,500 | 1.90 | 1.93 | 1.86 | 1.90 | 00:00:00 | 2007-07-16 | 215,500 | 1.91 | 1.93 | 1.86 | 1.87 | 00:00:00 | 2007-07-17 | 132,800 | 1.88 | 1.94 | 1.87 | 1.93 | 00:00:00 | 2007-07-18 | 80,900 | 1.92 | 1.93 | 1.87 | 1.93 | 00:00:00 | 2007-07-19 | 275,100 | 1.90 | 1.96 | 1.87 | 1.89 | 00:00:00 | 2007-07-20 | 341,200 | 1.94 | 1.94 | 1.76 | 1.86 | 00:00:00 | 2007-07-23 | 138,100 | 1.84 | 1.86 | 1.77 | 1.80 | 00:00:00 | 2007-07-24 | 229,100 | 1.80 | 1.80 | 1.66 | 1.70 | 00:00:00 | 2007-07-25 | 56,400 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | 2007-07-26 | 149,200 | 1.65 | 1.69 | 1.56 | 1.60 | 00:00:00 | 2007-07-27 | 121,400 | 1.59 | 1.70 | 1.57 | 1.70 | 00:00:00 | 2007-07-30 | 52,700 | 1.69 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2007-07-31 | 106,300 | 1.70 | 1.75 | 1.68 | 1.74 | 00:00:00 | 2007-08-01 | 130,600 | 1.72 | 1.72 | 1.55 | 1.55 | 00:00:00 | 2007-08-02 | 41,300 | 1.54 | 1.65 | 1.54 | 1.63 | 00:00:00 | 2007-08-03 | 104,400 | 1.64 | 1.79 | 1.63 | 1.70 | 00:00:00 | 2007-08-07 | 56,400 | 1.70 | 1.76 | 1.65 | 1.65 | 00:00:00 | 2007-08-08 | 152,500 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2007-08-09 | 92,200 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | 2007-08-10 | 153,500 | 1.57 | 1.70 | 1.57 | 1.60 | 00:00:00 | 2007-08-13 | 86,500 | 1.65 | 1.65 | 1.52 | 1.52 | 00:00:00 | 2007-08-14 | 200,100 | 1.54 | 1.54 | 1.48 | 1.50 | 00:00:00 | 2007-08-15 | 157,400 | 1.46 | 1.48 | 1.42 | 1.45 | 00:00:00 | 2007-08-16 | 412,500 | 1.40 | 1.40 | 1.23 | 1.38 | 00:00:00 | 2007-08-17 | 172,900 | 1.42 | 1.50 | 1.40 | 1.48 | 00:00:00 | 2007-08-20 | 61,700 | 1.50 | 1.53 | 1.45 | 1.45 | 00:00:00 | 2007-08-21 | 8,800 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2007-08-22 | 115,000 | 1.45 | 1.52 | 1.42 | 1.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|