TR4DER - ATNA RES J [ATN.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-06-04	430,800	1.15	1.15	1.04	1.05	00:00:00
2012-06-05	324,400	1.05	1.10	1.04	1.10	00:00:00
2012-06-06	255,600	1.15	1.15	1.08	1.08	00:00:00
2012-06-07	303,000	1.07	1.10	1.02	1.04	00:00:00
2012-06-08	610,400	1.03	1.06	0.98	0.98	00:00:00
2012-06-11	137,200	1.00	1.02	0.99	0.99	00:00:00
2012-06-12	283,900	0.99	1.03	0.99	1.00	00:00:00
2012-06-13	329,300	1.03	1.03	0.96	0.97	00:00:00
2012-06-14	209,700	0.95	1.00	0.95	0.99	00:00:00
2012-06-15	12,900	0.96	0.99	0.96	0.98	00:00:00
2012-06-18	531,900	0.96	1.05	0.96	1.05	00:00:00
2012-06-19	486,700	1.05	1.10	1.02	1.09	00:00:00
2012-06-20	661,800	1.08	1.09	1.02	1.05	00:00:00
2012-06-21	411,900	1.06	1.06	0.92	0.93	00:00:00
2012-06-22	266,300	0.92	0.96	0.92	0.92	00:00:00
2012-06-25	242,800	0.91	0.94	0.90	0.94	00:00:00
2012-06-26	111,600	0.95	0.95	0.91	0.92	00:00:00
2012-06-27	55,800	0.93	0.94	0.92	0.93	00:00:00
2012-06-28	332,900	0.92	0.94	0.85	0.90	00:00:00
2012-06-29	647,300	0.94	1.00	0.94	0.99	00:00:00
2012-07-03	368,600	1.03	1.03	0.98	1.01	00:00:00
2012-07-04	70,900	1.02	1.04	1.01	1.01	00:00:00
2012-07-05	329,700	1.02	1.03	0.98	1.01	00:00:00
2012-07-06	254,500	1.02	1.02	1.00	1.01	00:00:00
2012-07-09	48,100	1.01	1.02	0.99	1.01	00:00:00
2012-07-10	1,012,900	1.03	1.03	0.99	1.01	00:00:00
2012-07-11	544,300	0.95	0.96	0.91	0.95	00:00:00
2012-07-12	166,500	0.92	0.95	0.88	0.91	00:00:00
2012-07-13	296,900	0.89	0.94	0.89	0.93	00:00:00
2012-07-16	59,900	0.93	0.93	0.91	0.92	00:00:00
2012-07-17	205,200	0.91	0.92	0.89	0.89	00:00:00
2012-07-18	344,000	0.88	0.90	0.86	0.87	00:00:00
2012-07-19	87,500	0.89	0.90	0.88	0.90	00:00:00
2012-07-20	97,500	0.90	0.90	0.86	0.88	00:00:00
2012-07-23	140,400	0.86	0.88	0.86	0.86	00:00:00
2012-07-24	158,600	0.88	0.88	0.86	0.87	00:00:00
2012-07-25	239,000	0.88	0.93	0.88	0.90	00:00:00
2012-07-26	187,800	0.91	0.93	0.91	0.93	00:00:00
2012-07-27	286,300	0.94	0.98	0.93	0.96	00:00:00
2012-07-30	119,700	0.94	0.96	0.91	0.94	00:00:00
2012-07-31	282,200	0.95	0.98	0.92	0.95	00:00:00
2012-08-01	277,100	0.93	0.93	0.91	0.91	00:00:00
2012-08-02	604,500	0.93	0.94	0.91	0.93	00:00:00
2012-08-03	85,300	0.93	0.94	0.91	0.92	00:00:00
2012-08-07	145,800	0.93	0.98	0.93	0.97	00:00:00
2012-08-08	150,000	0.97	0.97	0.95	0.95	00:00:00
2012-08-09	172,100	0.95	0.96	0.93	0.95	00:00:00
2012-08-10	372,800	0.95	0.97	0.94	0.95	00:00:00
2012-08-13	310,500	0.95	0.96	0.92	0.94	00:00:00
2012-08-14	771,600	0.95	0.96	0.92	0.92	00:00:00
2012-08-15	500,100	0.93	0.95	0.91	0.92	00:00:00
2012-08-16	1,535,800	0.93	0.97	0.93	0.96	00:00:00
2012-08-17	424,900	0.98	1.04	0.98	1.01	00:00:00
2012-08-20	267,800	1.06	1.06	1.00	1.03	00:00:00
2012-08-21	477,700	1.06	1.10	1.06	1.07	00:00:00
2012-08-22	615,100	1.07	1.10	1.03	1.06	00:00:00
2012-08-23	321,500	1.09	1.09	1.05	1.08	00:00:00
2012-08-24	366,000	1.08	1.13	1.08	1.12	00:00:00
2012-08-27	449,500	1.14	1.14	1.07	1.09	00:00:00
2012-08-28	279,900	1.08	1.08	1.02	1.02	00:00:00
2012-08-29	974,200	1.04	1.06	0.98	1.02	00:00:00
2012-08-30	153,200	1.02	1.03	1.00	1.00	00:00:00
2012-08-31	422,200	1.02	1.10	1.02	1.10	00:00:00
2012-09-04	405,200	1.10	1.11	1.05	1.07	00:00:00
2012-09-05	233,000	1.09	1.11	1.07	1.10	00:00:00
2012-09-06	389,300	1.10	1.11	1.08	1.10	00:00:00
2012-09-07	1,079,900	1.12	1.17	1.11	1.16	00:00:00
2012-09-10	320,100	1.17	1.17	1.10	1.10	00:00:00
2012-09-11	453,400	1.13	1.14	1.10	1.10	00:00:00
2012-09-12	501,700	1.11	1.11	1.07	1.08	00:00:00
2012-09-13	664,800	1.08	1.16	1.06	1.10	00:00:00
2012-09-14	826,300	1.14	1.15	1.10	1.15	00:00:00
2012-09-17	1,343,400	1.15	1.24	1.15	1.22	00:00:00
2012-09-18	785,000	1.22	1.28	1.22	1.25	00:00:00
2012-09-19	1,171,300	1.25	1.32	1.24	1.32	00:00:00
2012-09-20	389,400	1.30	1.33	1.25	1.27	00:00:00
2012-09-21	688,800	1.28	1.31	1.26	1.28	00:00:00
2012-09-24	138,700	1.29	1.29	1.25	1.27	00:00:00
2012-09-25	1,337,400	1.27	1.30	1.27	1.29	00:00:00
2012-09-26	282,500	1.28	1.28	1.22	1.27	00:00:00
2012-09-27	174,200	1.27	1.29	1.26	1.27	00:00:00
2012-09-28	89,700	1.28	1.30	1.28	1.30	00:00:00
2012-10-01	1,172,000	1.32	1.37	1.30	1.30	00:00:00
2012-10-02	333,300	1.33	1.35	1.29	1.32	00:00:00
2012-10-03	223,400	1.33	1.33	1.28	1.28	00:00:00
2012-10-04	277,600	1.33	1.34	1.32	1.34	00:00:00
2012-10-05	414,000	1.34	1.36	1.29	1.30	00:00:00
2012-10-09	423,600	1.29	1.29	1.21	1.25	00:00:00
2012-10-10	965,700	1.23	1.25	1.22	1.25	00:00:00
2012-10-11	206,700	1.28	1.29	1.25	1.26	00:00:00
2012-10-12	257,300	1.25	1.30	1.18	1.22	00:00:00
2012-10-15	368,100	1.20	1.25	1.20	1.24	00:00:00
2012-10-16	183,000	1.25	1.30	1.25	1.29	00:00:00
2012-10-17	597,000	1.30	1.35	1.28	1.35	00:00:00
2012-10-18	428,900	1.35	1.35	1.28	1.31	00:00:00
2012-10-19	1,797,500	1.28	1.30	1.27	1.29	00:00:00
2012-10-22	229,400	1.30	1.33	1.29	1.30	00:00:00
2012-10-23	317,000	1.29	1.29	1.23	1.23	00:00:00
2012-10-24	896,000	1.22	1.24	1.18	1.23	00:00:00
2012-10-25	172,300	1.24	1.25	1.23	1.25	00:00:00
2012-10-26	148,600	1.23	1.26	1.23	1.25	00:00:00
2012-10-29	72,200	1.27	1.27	1.22	1.25	00:00:00
2012-10-30	43,200	1.25	1.26	1.25	1.25	00:00:00
2012-10-31	224,000	1.24	1.30	1.21	1.30	00:00:00
2012-11-01	404,600	1.30	1.30	1.24	1.29	00:00:00
2012-11-02	447,900	1.28	1.28	1.22	1.27	00:00:00
2012-11-05	18,400	1.27	1.27	1.25	1.25	00:00:00
2012-11-06	547,300	1.27	1.32	1.24	1.29	00:00:00
2012-11-07	233,200	1.30	1.32	1.25	1.32	00:00:00
2012-11-08	610,500	1.32	1.34	1.29	1.34	00:00:00
2012-11-09	313,700	1.34	1.34	1.31	1.34	00:00:00
2012-11-12	356,200	1.31	1.35	1.30	1.32	00:00:00
2012-11-13	294,500	1.32	1.35	1.30	1.33	00:00:00
2012-11-14	383,000	1.32	1.32	1.25	1.28	00:00:00
2012-11-15	680,300	1.25	1.27	1.17	1.25	00:00:00
2012-11-16	294,600	1.24	1.26	1.20	1.25	00:00:00
2012-11-19	335,900	1.25	1.30	1.23	1.23	00:00:00
2012-11-20	129,600	1.20	1.25	1.20	1.25	00:00:00
2012-11-21	62,000	1.23	1.25	1.23	1.25	00:00:00
2012-11-22	150,300	1.22	1.25	1.22	1.22	00:00:00
2012-11-23	87,100	1.24	1.29	1.23	1.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>