|
 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 | | 2013-11-14 | 250,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-11-15 | 158,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-11-21 | 277,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-11-22 | 299,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-11-28 | 374,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-11-29 | 163,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-12-05 | 301,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-12-06 | 105,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-12-10 | 439,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-12-13 | 400,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-12-16 | 324,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-12-17 | 755,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-12-23 | 95,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-12-24 | 177,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-12-27 | 67,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-01-02 | 599,900 | 0.12 | 0.17 | 0.12 | 0.16 | 00:00:00 | | 2014-01-03 | 260,600 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2014-01-09 | 115,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-01-10 | 136,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2014-01-16 | 353,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2014-01-17 | 680,000 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2014-01-20 | 775,600 | 0.20 | 0.24 | 0.18 | 0.21 | 00:00:00 | | 2014-01-23 | 555,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-01-24 | 506,700 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2014-01-27 | 267,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-01-28 | 61,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-01-29 | 101,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-02-03 | 190,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-02-04 | 618,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-02-05 | 322,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-02-10 | 330,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-02-13 | 61,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-02-19 | 254,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-02-25 | 6,936,100 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2014-02-26 | 1,219,400 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2014-03-11 | 522,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-03-12 | 667,400 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-03-13 | 369,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-03-14 | 387,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-03-24 | 1,051,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-04-02 | 262,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2014-04-03 | 255,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-04-07 | 84,600 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2014-04-22 | 443,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-04-23 | 108,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-04-24 | 46,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-04-25 | 174,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-04-29 | 145,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-04-30 | 28,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-05-01 | 116,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-05-02 | 249,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-05-05 | 69,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-05-06 | 65,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-05-07 | 57,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-05-13 | 76,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-05-14 | 48,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-05-20 | 96,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-05-21 | 66,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-05-22 | 38,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-05-23 | 32,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-05-26 | 97,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-05-27 | 127,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-06-02 | 844,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-06-03 | 270,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-06-04 | 398,200 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2014-06-05 | 531,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-06-06 | 482,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-06-09 | 210,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-06-16 | 74,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-06-17 | 248,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-06-18 | 343,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-07-02 | 90,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-07-07 | 83,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-07-21 | 1,361,400 | 0.14 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2014-07-22 | 56,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-07-23 | 194,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-07-24 | 308,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-07-25 | 170,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2014-07-28 | 832,900 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2014-07-29 | 130,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-07-30 | 228,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-08-05 | 203,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-08-06 | 163,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2014-08-07 | 433,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-08-08 | 67,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-08-21 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-08-22 | 188,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-08-25 | 21,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-08-29 | 151,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2014-09-02 | 90,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2014-09-08 | 125,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-09-09 | 103,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-09-10 | 129,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-09-11 | 30,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-09-12 | 48,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-09-17 | 57,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-09-18 | 537,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-09-23 | 101,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-10-09 | 236,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-10 | 25,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-20 | 102,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-21 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-22 | 98,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-23 | 41,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-24 | 189,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-27 | 780,100 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2014-10-28 | 161,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-10-29 | 103,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-10-30 | 57,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-10-31 | 489,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-11-06 | 44,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-11-07 | 160,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-11-10 | 567,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-11-12 | 210,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-18 | 197,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-19 | 75,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-24 | 364,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-11-25 | 25,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-26 | 138,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-12-01 | 26,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-12-04 | 24,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
