|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-24 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2010-12-29 | 347,700 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2010-12-30 | 458,900 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2010-12-31 | 240,300 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2011-01-04 | 329,000 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2011-01-05 | 397,500 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2011-01-06 | 92,300 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-01-07 | 326,700 | 0.60 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2011-01-10 | 310,600 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2011-01-11 | 81,400 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2011-01-12 | 228,400 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2011-01-13 | 221,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2011-01-14 | 192,200 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2011-01-17 | 93,600 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2011-01-18 | 32,900 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2011-01-19 | 310,000 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2011-01-20 | 205,200 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2011-01-21 | 91,900 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2011-01-24 | 53,600 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2011-01-25 | 666,200 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2011-01-26 | 124,900 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2011-01-27 | 122,400 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2011-01-28 | 136,900 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2011-01-31 | 505,600 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2011-02-01 | 145,000 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2011-02-02 | 194,900 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2011-02-03 | 278,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2011-02-04 | 337,200 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2011-02-07 | 211,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2011-02-08 | 469,700 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2011-02-09 | 201,900 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2011-02-10 | 49,000 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2011-02-11 | 73,900 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2011-02-14 | 103,500 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2011-02-15 | 233,200 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2011-02-16 | 28,600 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2011-02-17 | 1,038,100 | 0.62 | 0.69 | 0.61 | 0.68 | 00:00:00 | | 2011-02-18 | 387,300 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2011-02-22 | 314,200 | 0.68 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2011-02-23 | 167,600 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2011-02-24 | 22,500 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2011-02-25 | 13,900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2011-02-28 | 70,400 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2011-03-01 | 128,900 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2011-03-02 | 36,700 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2011-03-03 | 250,700 | 0.64 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2011-03-04 | 53,700 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2011-03-07 | 242,300 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2011-03-08 | 71,400 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2011-03-09 | 32,000 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2011-03-10 | 50,600 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2011-03-11 | 35,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-03-14 | 265,600 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2011-03-15 | 162,600 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2011-03-16 | 84,700 | 0.53 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2011-03-17 | 66,000 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2011-03-18 | 36,900 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2011-03-21 | 28,100 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2011-03-22 | 48,900 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2011-03-23 | 60,100 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2011-03-24 | 56,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2011-03-25 | 53,900 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2011-03-28 | 148,400 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2011-03-29 | 254,600 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2011-03-30 | 269,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2011-03-31 | 153,400 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2011-04-01 | 35,000 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2011-04-04 | 28,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2011-04-05 | 140,600 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2011-04-06 | 66,200 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2011-04-07 | 255,100 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2011-04-08 | 175,100 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2011-04-11 | 108,900 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2011-04-12 | 91,500 | 0.61 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2011-04-13 | 62,600 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2011-04-14 | 417,600 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2011-04-15 | 309,300 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2011-04-18 | 142,800 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2011-04-19 | 239,400 | 0.59 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2011-04-20 | 821,900 | 0.60 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2011-04-21 | 194,600 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2011-04-25 | 237,700 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2011-04-26 | 319,600 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2011-04-27 | 109,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2011-04-28 | 71,000 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2011-04-29 | 824,000 | 0.60 | 0.66 | 0.59 | 0.65 | 00:00:00 | | 2011-05-02 | 186,900 | 0.65 | 0.67 | 0.60 | 0.62 | 00:00:00 | | 2011-05-03 | 56,400 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2011-05-04 | 139,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2011-05-05 | 157,500 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2011-05-06 | 97,700 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2011-05-09 | 29,000 | 0.59 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2011-05-10 | 32,000 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2011-05-11 | 44,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2011-05-12 | 80,000 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-05-13 | 136,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2011-05-16 | 102,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-05-17 | 126,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-05-18 | 25,600 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2011-05-19 | 12,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2011-05-20 | 10,200 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2011-05-24 | 18,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2011-05-25 | 50,100 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2011-05-26 | 1,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-05-27 | 108,000 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-05-30 | 49,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2011-05-31 | 21,300 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2011-06-01 | 33,000 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2011-06-02 | 3,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2011-06-03 | 3,600 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2011-06-06 | 206,100 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2011-06-07 | 73,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2011-06-08 | 81,300 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-06-09 | 74,400 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2011-06-10 | 22,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-06-13 | 29,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-06-14 | 699,800 | 0.56 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2011-06-15 | 10,500 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2011-06-16 | 29,600 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2011-06-17 | 304,600 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2011-06-20 | 91,400 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
