|
 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 | | 2012-11-23 | 87,100 | 1.24 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2012-11-26 | 75,900 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2012-11-27 | 127,800 | 1.21 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2012-11-28 | 413,000 | 1.15 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2012-11-29 | 181,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2012-11-30 | 190,500 | 1.16 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2012-12-03 | 95,100 | 1.14 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2012-12-04 | 242,400 | 1.15 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2012-12-05 | 289,600 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2012-12-06 | 199,400 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2012-12-07 | 84,800 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2012-12-10 | 185,000 | 1.11 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2012-12-11 | 416,500 | 1.13 | 1.19 | 1.13 | 1.17 | 00:00:00 | | 2012-12-12 | 575,100 | 1.17 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2012-12-13 | 69,200 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2012-12-14 | 123,900 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2012-12-17 | 318,100 | 1.11 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2012-12-18 | 661,500 | 1.09 | 1.15 | 1.08 | 1.13 | 00:00:00 | | 2012-12-19 | 359,300 | 1.11 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2012-12-20 | 332,700 | 1.15 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2012-12-21 | 137,500 | 1.11 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2012-12-24 | 87,700 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2012-12-27 | 130,400 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2012-12-28 | 133,100 | 1.10 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2012-12-31 | 124,600 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2013-01-02 | 293,300 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2013-01-03 | 195,000 | 1.17 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2013-01-04 | 168,500 | 1.15 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2013-01-07 | 91,200 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2013-01-08 | 123,100 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2013-01-09 | 156,900 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2013-01-10 | 160,400 | 1.23 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2013-01-11 | 218,400 | 1.29 | 1.29 | 1.20 | 1.22 | 00:00:00 | | 2013-01-14 | 114,600 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2013-01-15 | 108,100 | 1.22 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2013-01-16 | 51,300 | 1.24 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2013-01-17 | 228,100 | 1.20 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2013-01-18 | 319,400 | 1.19 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2013-01-21 | 109,100 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2013-01-23 | 196,200 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2013-01-24 | 159,500 | 1.15 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2013-01-25 | 674,200 | 1.14 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2013-01-28 | 1,048,400 | 1.05 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2013-02-04 | 91,000 | 1.07 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2013-02-07 | 92,600 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2013-02-08 | 239,400 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2013-02-11 | 225,400 | 1.08 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2013-02-15 | 369,900 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2013-02-19 | 676,700 | 1.05 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2013-02-25 | 289,800 | 1.00 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2013-02-28 | 285,800 | 0.96 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2013-03-01 | 254,700 | 0.95 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2013-03-04 | 339,600 | 0.91 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2013-03-18 | 104,700 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2013-03-21 | 222,600 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2013-03-22 | 364,000 | 0.92 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2013-04-01 | 360,900 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2013-04-02 | 222,900 | 0.80 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2013-04-03 | 197,400 | 0.75 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2013-04-11 | 112,200 | 0.77 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2013-04-12 | 299,500 | 0.77 | 0.77 | 0.69 | 0.70 | 00:00:00 | | 2013-04-15 | 698,600 | 0.66 | 0.66 | 0.58 | 0.58 | 00:00:00 | | 2013-04-17 | 456,300 | 0.61 | 0.61 | 0.54 | 0.54 | 00:00:00 | | 2013-04-18 | 839,200 | 0.53 | 0.56 | 0.49 | 0.50 | 00:00:00 | | 2013-04-19 | 521,400 | 0.53 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2013-04-26 | 197,300 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2013-04-29 | 200,900 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2013-04-30 | 278,500 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2013-05-01 | 178,600 | 0.61 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2013-05-02 | 78,100 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2013-05-03 | 221,100 | 0.65 | 0.66 | 0.58 | 0.61 | 00:00:00 | | 2013-05-06 | 104,100 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2013-05-07 | 137,700 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2013-05-08 | 160,400 | 0.57 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2013-05-09 | 112,200 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2013-05-10 | 249,600 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2013-05-17 | 341,500 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2013-05-21 | 730,000 | 0.43 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2013-05-22 | 294,400 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2013-05-23 | 195,400 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2013-05-27 | 77,800 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-06-06 | 1,738,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2013-06-07 | 1,089,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-06-17 | 523,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-06-20 | 1,279,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2013-06-21 | 777,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-07-03 | 593,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-07-04 | 338,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-07-05 | 457,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-07-08 | 208,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-07-11 | 2,646,800 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2013-07-12 | 3,332,700 | 0.15 | 0.21 | 0.15 | 0.21 | 00:00:00 | | 2013-07-25 | 79,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-07-26 | 312,400 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-08-12 | 181,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-08-13 | 156,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2013-08-14 | 150,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-08-19 | 65,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-08-22 | 360,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-08-23 | 540,600 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2013-09-04 | 99,600 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2013-09-05 | 158,600 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2013-09-12 | 246,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2013-09-13 | 270,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-09-17 | 462,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-09-18 | 653,800 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2013-09-19 | 305,300 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2013-09-24 | 628,200 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-09-25 | 235,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2013-10-01 | 140,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-10-03 | 18,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-10-04 | 399,400 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-10-07 | 136,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-10-15 | 707,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-10-18 | 285,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-10-28 | 519,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-11-04 | 52,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-11-07 | 116,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-11-08 | 227,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-11-11 | 93,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-11-14 | 250,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
