|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-09 | 128,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2011-12-12 | 90,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2011-12-13 | 104,000 | 0.92 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2011-12-14 | 281,000 | 0.84 | 0.86 | 0.78 | 0.80 | 00:00:00 | | 2011-12-15 | 673,000 | 0.78 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2011-12-16 | 313,800 | 0.77 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2011-12-19 | 30,100 | 0.82 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2011-12-20 | 101,600 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2011-12-21 | 193,000 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2011-12-22 | 35,100 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2011-12-23 | 94,000 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2011-12-28 | 108,800 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2011-12-29 | 195,800 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2011-12-30 | 116,900 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2012-01-03 | 86,300 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2012-01-04 | 128,500 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2012-01-05 | 9,800 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2012-01-06 | 135,300 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2012-01-09 | 50,400 | 0.86 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2012-01-10 | 149,500 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2012-01-11 | 117,000 | 0.87 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2012-01-12 | 404,100 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2012-01-13 | 39,000 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2012-01-16 | 513,100 | 0.94 | 1.02 | 0.94 | 1.02 | 00:00:00 | | 2012-01-17 | 559,700 | 1.03 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2012-01-18 | 215,700 | 0.99 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2012-01-19 | 254,000 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2012-01-20 | 1,140,400 | 1.05 | 1.05 | 0.95 | 0.99 | 00:00:00 | | 2012-01-23 | 302,200 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2012-01-24 | 353,000 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2012-01-25 | 315,200 | 1.00 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2012-01-26 | 323,600 | 0.99 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2012-01-27 | 105,200 | 0.99 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2012-01-30 | 803,500 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2012-01-31 | 407,100 | 1.14 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2012-02-01 | 273,700 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2012-02-02 | 388,200 | 1.10 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2012-02-03 | 190,800 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2012-02-06 | 2,143,800 | 1.15 | 1.15 | 1.04 | 1.04 | 00:00:00 | | 2012-02-07 | 3,031,300 | 1.05 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2012-02-08 | 665,900 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2012-02-09 | 251,200 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-02-10 | 382,700 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2012-02-13 | 2,712,900 | 1.01 | 1.18 | 1.01 | 1.12 | 00:00:00 | | 2012-02-14 | 834,500 | 1.11 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2012-02-15 | 164,300 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2012-02-16 | 2,048,700 | 1.11 | 1.19 | 1.10 | 1.18 | 00:00:00 | | 2012-02-17 | 1,846,500 | 1.18 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2012-02-21 | 3,730,400 | 1.21 | 1.34 | 1.21 | 1.31 | 00:00:00 | | 2012-02-22 | 3,190,100 | 1.32 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2012-02-23 | 1,202,000 | 1.34 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2012-02-24 | 1,545,500 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2012-02-27 | 2,244,600 | 1.45 | 1.53 | 1.38 | 1.46 | 00:00:00 | | 2012-02-28 | 1,164,600 | 1.49 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2012-02-29 | 1,205,500 | 1.50 | 1.54 | 1.41 | 1.47 | 00:00:00 | | 2012-03-01 | 880,700 | 1.45 | 1.51 | 1.42 | 1.49 | 00:00:00 | | 2012-03-02 | 294,000 | 1.47 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2012-03-05 | 854,400 | 1.45 | 1.46 | 1.38 | 1.39 | 00:00:00 | | 2012-03-06 | 1,640,400 | 1.38 | 1.38 | 1.24 | 1.26 | 00:00:00 | | 2012-03-07 | 799,500 | 1.26 | 1.31 | 1.23 | 1.24 | 00:00:00 | | 2012-03-08 | 1,101,000 | 1.25 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2012-03-09 | 552,600 | 1.26 | 1.37 | 1.23 | 1.36 | 00:00:00 | | 2012-03-12 | 328,000 | 1.40 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2012-03-13 | 362,500 | 1.40 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2012-03-14 | 278,600 | 1.37 | 1.37 | 1.26 | 1.27 | 00:00:00 | | 2012-03-15 | 276,200 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2012-03-16 | 251,500 | 1.28 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2012-03-19 | 708,000 | 1.25 | 1.26 | 1.16 | 1.20 | 00:00:00 | | 2012-03-20 | 775,700 | 1.20 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2012-03-21 | 187,200 | 1.20 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2012-03-22 | 135,000 | 1.17 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2012-03-23 | 326,800 | 1.15 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2012-03-26 | 333,200 | 1.24 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2012-03-27 | 219,000 | 1.20 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2012-03-28 | 490,400 | 1.16 | 1.16 | 1.08 | 1.09 | 00:00:00 | | 2012-03-29 | 584,300 | 1.10 | 1.18 | 1.05 | 1.18 | 00:00:00 | | 2012-03-30 | 447,000 | 1.22 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2012-04-02 | 610,600 | 1.20 | 1.32 | 1.18 | 1.28 | 00:00:00 | | 2012-04-03 | 877,500 | 1.29 | 1.29 | 1.11 | 1.12 | 00:00:00 | | 2012-04-04 | 677,400 | 1.07 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2012-04-05 | 457,000 | 1.08 | 1.12 | 1.02 | 1.06 | 00:00:00 | | 2012-04-09 | 235,000 | 1.03 | 1.07 | 0.99 | 0.99 | 00:00:00 | | 2012-04-10 | 397,300 | 1.02 | 1.04 | 0.97 | 1.03 | 00:00:00 | | 2012-04-11 | 415,000 | 1.03 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2012-04-12 | 655,500 | 1.01 | 1.11 | 0.98 | 1.08 | 00:00:00 | | 2012-04-13 | 409,800 | 1.09 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2012-04-16 | 553,700 | 1.08 | 1.08 | 0.99 | 0.99 | 00:00:00 | | 2012-04-17 | 423,300 | 0.99 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2012-04-18 | 331,400 | 1.01 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2012-04-19 | 383,200 | 1.00 | 1.01 | 0.93 | 0.95 | 00:00:00 | | 2012-04-20 | 232,500 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2012-04-23 | 599,800 | 0.96 | 0.99 | 0.91 | 0.95 | 00:00:00 | | 2012-04-24 | 319,300 | 0.95 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2012-04-25 | 412,000 | 0.94 | 0.98 | 0.89 | 0.97 | 00:00:00 | | 2012-04-26 | 521,100 | 0.99 | 1.08 | 0.99 | 1.08 | 00:00:00 | | 2012-04-27 | 1,315,900 | 1.08 | 1.18 | 1.08 | 1.17 | 00:00:00 | | 2012-04-30 | 936,000 | 1.16 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2012-05-01 | 1,017,600 | 1.25 | 1.31 | 1.22 | 1.26 | 00:00:00 | | 2012-05-02 | 227,800 | 1.23 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2012-05-03 | 471,000 | 1.28 | 1.28 | 1.19 | 1.22 | 00:00:00 | | 2012-05-04 | 519,700 | 1.21 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2012-05-07 | 60,600 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2012-05-08 | 726,400 | 1.15 | 1.16 | 1.03 | 1.05 | 00:00:00 | | 2012-05-09 | 715,000 | 1.00 | 1.11 | 0.96 | 1.10 | 00:00:00 | | 2012-05-10 | 851,000 | 1.13 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-05-11 | 684,300 | 1.00 | 1.04 | 0.93 | 0.94 | 00:00:00 | | 2012-05-14 | 824,000 | 0.94 | 0.97 | 0.83 | 0.83 | 00:00:00 | | 2012-05-15 | 903,500 | 0.88 | 0.89 | 0.76 | 0.77 | 00:00:00 | | 2012-05-16 | 483,000 | 0.78 | 0.85 | 0.78 | 0.80 | 00:00:00 | | 2012-05-17 | 467,500 | 0.84 | 0.91 | 0.82 | 0.88 | 00:00:00 | | 2012-05-18 | 544,000 | 0.94 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2012-05-22 | 351,000 | 0.93 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2012-05-23 | 605,800 | 0.91 | 1.03 | 0.91 | 1.02 | 00:00:00 | | 2012-05-24 | 570,300 | 1.07 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2012-05-25 | 99,000 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2012-05-28 | 9,900 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-05-29 | 124,400 | 1.09 | 1.09 | 0.99 | 1.04 | 00:00:00 | | 2012-05-30 | 226,600 | 0.99 | 1.07 | 0.99 | 1.04 | 00:00:00 | | 2012-05-31 | 362,100 | 1.10 | 1.10 | 1.01 | 1.05 | 00:00:00 | | 2012-06-01 | 907,300 | 1.07 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2012-06-04 | 430,800 | 1.15 | 1.15 | 1.04 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
