|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-01-03 | 15,000 | 0.47 | 0.47 | 0.42 | 0.45 | 00:00:00 | 2001-01-04 | 34,900 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-01-05 | 24,900 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-01-08 | 54,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-01-09 | 9,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-01-10 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-01-11 | 17,700 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2001-01-12 | 6,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-01-15 | 700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-01-16 | 7,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-01-17 | 10,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-01-18 | 12,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-01-19 | 28,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-01-22 | 14,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2001-01-23 | 21,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2001-01-24 | 18,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2001-01-25 | 6,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2001-01-26 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2001-01-29 | 7,500 | 0.50 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2001-01-30 | 50,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2001-01-31 | 5,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2001-02-02 | 54,500 | 0.51 | 0.59 | 0.51 | 0.55 | 00:00:00 | 2001-02-05 | 16,500 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2001-02-06 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-02-07 | 40,500 | 0.53 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2001-02-08 | 6,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2001-02-09 | 31,900 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | 2001-02-13 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-02-14 | 12,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2001-02-15 | 9,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-02-16 | 16,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-02-19 | 18,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-02-21 | 4,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2001-02-22 | 6,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2001-02-26 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-02-27 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2001-03-05 | 6,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-03-06 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-03-08 | 4,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2001-03-09 | 39,600 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2001-03-12 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-03-13 | 7,200 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2001-03-14 | 10,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-03-16 | 11,900 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2001-03-19 | 21,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2001-03-20 | 20,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2001-03-21 | 8,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-03-22 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2001-03-23 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-03-26 | 37,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-03-27 | 13,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-03-28 | 10,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2001-03-29 | 39,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-03-30 | 23,900 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2001-04-05 | 16,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-04-06 | 52,200 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2001-04-10 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-04-11 | 8,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2001-04-12 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-04-16 | 49,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2001-04-17 | 20,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-04-18 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-04-19 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-04-20 | 13,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-04-24 | 20,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-04-25 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-04-26 | 20,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2001-04-27 | 20,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-04-30 | 310 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-05-02 | 15,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-05-03 | 27,200 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-05-04 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-05-08 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-05-09 | 71,400 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-05-10 | 64,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2001-05-11 | 27,200 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-05-14 | 10,700 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2001-05-16 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-17 | 9,900 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-05-18 | 28,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2001-05-22 | 45,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2001-05-23 | 30,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2001-05-24 | 12,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2001-05-25 | 30,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-05-29 | 77,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2001-05-30 | 3,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-05-31 | 1,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-06-01 | 40,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-06-06 | 34,000 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2001-06-07 | 76,200 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2001-06-08 | 28,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2001-06-11 | 20,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-06-12 | 29,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-06-13 | 9,500 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2001-06-14 | 21,500 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2001-06-15 | 15,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-06-19 | 33,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2001-06-20 | 11,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2001-06-21 | 19,700 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2001-06-22 | 4,900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2001-06-25 | 10,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2001-06-27 | 10,800 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2001-07-03 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-07-04 | 19,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | 2001-07-05 | 15,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-07-06 | 2,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-07-09 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-07-10 | 20,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2001-07-11 | 50,000 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2001-07-12 | 12,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-07-16 | 8,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2001-07-17 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-07-19 | 13,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2001-07-23 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-07-24 | 9,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2001-07-25 | 49,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2001-07-26 | 3,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-07-31 | 1,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-08-02 | 6,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-08-08 | 1,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-08-10 | 1,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|