|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-30 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-07-04 | 1,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-07-06 | 15,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-07-07 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-07-10 | 10,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2000-07-11 | 28,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2000-07-12 | 510,800 | 0.56 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2000-07-13 | 33,000 | 0.56 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2000-07-14 | 2,800 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-07-17 | 17,500 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2000-07-18 | 1,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-07-19 | 5,400 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2000-07-20 | 12,800 | 0.52 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2000-07-21 | 74,200 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-07-24 | 63,800 | 0.61 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2000-07-25 | 50,000 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2000-07-26 | 25,000 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2000-07-27 | 54,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-28 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-07-31 | 5,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2000-08-01 | 27,600 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-08-02 | 48,500 | 0.60 | 0.64 | 0.56 | 0.62 | 00:00:00 | | 2000-08-03 | 46,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-04 | 16,100 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-08-08 | 36,000 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-08-09 | 28,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2000-08-10 | 51,200 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2000-08-11 | 13,500 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-08-14 | 16,200 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2000-08-15 | 7,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-08-16 | 16,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-17 | 6,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-21 | 7,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2000-08-23 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-08-24 | 41,700 | 0.57 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2000-08-25 | 25,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-28 | 29,700 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2000-08-29 | 36,200 | 0.53 | 0.58 | 0.53 | 0.57 | 00:00:00 | | 2000-08-30 | 16,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2000-08-31 | 23,900 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2000-09-01 | 43,500 | 0.56 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2000-09-05 | 136,500 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2000-09-06 | 201,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-07 | 20,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-08 | 26,800 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-09-11 | 30,000 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2000-09-12 | 9,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2000-09-13 | 12,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-09-14 | 38,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2000-09-15 | 4,800 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2000-09-18 | 10,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-09-19 | 15,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2000-09-20 | 22,600 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2000-09-21 | 85,000 | 0.52 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2000-09-22 | 30,400 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2000-09-25 | 11,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2000-09-26 | 4,200 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2000-09-27 | 60,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2000-09-28 | 65,500 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2000-09-29 | 105,100 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2000-10-02 | 7,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-10-03 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-10-04 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-10-05 | 11,700 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2000-10-06 | 29,100 | 0.53 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2000-10-10 | 116,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2000-10-11 | 111,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-10-12 | 84,200 | 0.49 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2000-10-16 | 108,100 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2000-10-17 | 104,300 | 0.47 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2000-10-18 | 13,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-10-19 | 10,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-10-20 | 77,600 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2000-10-23 | 10,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-10-24 | 9,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-10-25 | 27,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-10-27 | 17,300 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-10-30 | 57,300 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2000-10-31 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-11-01 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-02 | 8,600 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-11-03 | 120,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2000-11-06 | 24,800 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2000-11-07 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-11-09 | 45,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2000-11-10 | 505,400 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-11-13 | 7,500 | 0.45 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-11-14 | 3,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-11-15 | 1,907,000 | 0.45 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2000-11-16 | 29,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-11-17 | 33,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-11-20 | 18,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2000-11-21 | 7,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-11-22 | 21,700 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-11-23 | 9,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-11-24 | 47,000 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2000-11-27 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-11-28 | 20,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-11-29 | 21,500 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-11-30 | 22,800 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-12-01 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-12-04 | 24,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2000-12-05 | 90,500 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-12-06 | 47,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-12-07 | 17,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2000-12-08 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-12-11 | 67,400 | 0.47 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2000-12-12 | 11,500 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2000-12-13 | 3,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-12-14 | 19,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-12-15 | 15,500 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2000-12-18 | 68,000 | 0.45 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2000-12-19 | 4,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-12-20 | 17,200 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2000-12-21 | 31,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-12-22 | 48,800 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-12-27 | 3,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-12-28 | 15,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-12-29 | 5,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-01-02 | 6,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-01-03 | 15,000 | 0.47 | 0.47 | 0.42 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
