|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-13 | 92,200 | 1.45 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2008-02-14 | 65,100 | 1.39 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2008-02-15 | 39,400 | 1.44 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2008-02-19 | 18,900 | 1.46 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2008-02-20 | 69,100 | 1.42 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2008-02-21 | 36,400 | 1.46 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2008-02-22 | 35,700 | 1.56 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2008-02-25 | 66,100 | 1.58 | 1.59 | 1.49 | 1.49 | 00:00:00 | | 2008-02-26 | 111,700 | 1.50 | 1.50 | 1.39 | 1.44 | 00:00:00 | | 2008-02-27 | 126,300 | 1.46 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2008-02-28 | 148,600 | 1.50 | 1.53 | 1.44 | 1.50 | 00:00:00 | | 2008-02-29 | 210,100 | 1.50 | 1.50 | 1.41 | 1.47 | 00:00:00 | | 2008-03-03 | 95,900 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2008-03-04 | 76,700 | 1.45 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2008-03-05 | 48,800 | 1.42 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2008-03-06 | 172,100 | 1.44 | 1.47 | 1.33 | 1.39 | 00:00:00 | | 2008-03-07 | 370,000 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2008-03-10 | 289,900 | 1.32 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2008-03-11 | 141,300 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2008-03-12 | 102,300 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2008-03-13 | 199,200 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2008-03-14 | 156,800 | 1.37 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2008-03-17 | 113,800 | 1.29 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2008-03-18 | 78,900 | 1.31 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2008-03-19 | 163,600 | 1.31 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2008-03-20 | 69,500 | 1.28 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2008-03-24 | 166,200 | 1.28 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2008-03-25 | 104,900 | 1.29 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2008-03-26 | 265,300 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2008-03-27 | 55,300 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2008-03-28 | 44,900 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2008-03-31 | 65,800 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2008-04-01 | 92,600 | 1.23 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2008-04-02 | 154,600 | 1.19 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2008-04-03 | 146,700 | 1.16 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2008-04-04 | 159,400 | 1.14 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2008-04-07 | 123,600 | 1.14 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2008-04-08 | 106,100 | 1.14 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2008-04-09 | 92,700 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2008-04-10 | 121,200 | 1.12 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2008-04-11 | 308,600 | 1.10 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2008-04-14 | 170,200 | 1.06 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2008-04-15 | 255,400 | 1.05 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2008-04-16 | 242,900 | 1.04 | 1.15 | 1.04 | 1.11 | 00:00:00 | | 2008-04-17 | 60,100 | 1.09 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2008-04-18 | 67,200 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2008-04-21 | 174,400 | 1.07 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2008-04-22 | 41,500 | 1.06 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2008-04-23 | 250,100 | 1.04 | 1.04 | 0.97 | 1.02 | 00:00:00 | | 2008-04-24 | 99,200 | 0.98 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2008-04-25 | 131,500 | 0.95 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2008-04-28 | 94,300 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2008-04-29 | 515,300 | 0.97 | 0.97 | 0.91 | 0.96 | 00:00:00 | | 2008-04-30 | 244,700 | 0.95 | 0.96 | 0.86 | 0.91 | 00:00:00 | | 2008-05-01 | 21,800 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2008-05-02 | 481,700 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2008-05-05 | 867,300 | 0.82 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2008-05-06 | 817,700 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2008-05-07 | 329,900 | 0.83 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2008-05-08 | 308,500 | 0.82 | 0.87 | 0.81 | 0.84 | 00:00:00 | | 2008-05-09 | 208,000 | 0.83 | 0.92 | 0.83 | 0.92 | 00:00:00 | | 2008-05-12 | 200,000 | 0.85 | 0.91 | 0.82 | 0.84 | 00:00:00 | | 2008-05-13 | 206,600 | 0.80 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2008-05-14 | 237,000 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2008-05-15 | 198,200 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2008-05-16 | 208,400 | 0.82 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2008-05-20 | 642,000 | 0.84 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2008-05-21 | 161,900 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2008-05-22 | 286,900 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2008-05-23 | 126,200 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2008-05-26 | 9,500 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2008-05-27 | 136,400 | 0.82 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2008-05-28 | 102,700 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2008-05-29 | 212,000 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-05-30 | 90,300 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2008-06-02 | 231,200 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2008-06-03 | 108,100 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2008-06-04 | 169,400 | 0.75 | 0.85 | 0.74 | 0.85 | 00:00:00 | | 2008-06-05 | 89,700 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2008-06-06 | 215,700 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2008-06-09 | 57,300 | 0.79 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2008-06-10 | 199,400 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2008-06-11 | 130,600 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2008-06-12 | 82,600 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2008-06-13 | 96,100 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2008-06-16 | 182,400 | 0.74 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2008-06-17 | 95,100 | 0.73 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-06-18 | 35,000 | 0.74 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-06-19 | 97,100 | 0.73 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2008-06-20 | 149,200 | 0.74 | 0.82 | 0.74 | 0.82 | 00:00:00 | | 2008-06-23 | 48,400 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2008-06-24 | 59,500 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2008-06-25 | 78,200 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2008-06-26 | 60,700 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-06-27 | 161,000 | 0.72 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2008-06-30 | 131,200 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2008-07-02 | 41,500 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2008-07-03 | 175,900 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2008-07-04 | 8,700 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-07-07 | 96,200 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-07-08 | 77,000 | 0.70 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2008-07-09 | 229,600 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2008-07-10 | 324,400 | 0.65 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2008-07-11 | 94,100 | 0.65 | 0.72 | 0.65 | 0.67 | 00:00:00 | | 2008-07-14 | 63,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-07-15 | 56,000 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2008-07-16 | 70,200 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2008-07-17 | 72,700 | 0.63 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2008-07-18 | 41,800 | 0.65 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2008-07-21 | 269,900 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2008-07-22 | 200,600 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-07-23 | 65,500 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2008-07-24 | 18,000 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2008-07-25 | 30,700 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-07-28 | 19,800 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-07-29 | 127,800 | 0.59 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2008-07-30 | 114,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-07-31 | 188,500 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2008-08-01 | 99,000 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-08-05 | 122,500 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2008-08-06 | 220,600 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
