|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-10 | 1,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-08-13 | 18,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-08-14 | 25,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-08-15 | 23,500 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-08-16 | 27,500 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | | 2001-08-17 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-08-20 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-21 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-08-22 | 1,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-23 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-27 | 13,400 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2001-08-28 | 21,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-08-29 | 9,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-08-30 | 25,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-08-31 | 2,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-09-04 | 37,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-09-05 | 1,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-09-07 | 5,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-09-10 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-09-13 | 74,000 | 0.35 | 0.35 | 0.26 | 0.35 | 00:00:00 | | 2001-09-17 | 10,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-09-19 | 5,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2001-09-20 | 2,500 | 0.25 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2001-09-21 | 5,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-09-24 | 350,100 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-09-25 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-27 | 32,000 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-09-28 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-02 | 161,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-10-03 | 159,100 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-10-04 | 28,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-10-05 | 700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-11 | 100,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-10-15 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-10-16 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-17 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-18 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-22 | 2,500 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2001-10-23 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-24 | 27,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-10-25 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-26 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-29 | 25,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-10-30 | 35,800 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2001-10-31 | 11,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-01 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-02 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-06 | 26,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-11-07 | 45,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-11-08 | 7,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-09 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-11-12 | 28,000 | 0.26 | 0.31 | 0.26 | 0.30 | 00:00:00 | | 2001-11-13 | 8,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-11-15 | 19,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-11-16 | 40,500 | 0.27 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-11-19 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-21 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-23 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-26 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-28 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-29 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-30 | 6,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-12-03 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-04 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-05 | 18,800 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-12-06 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-12-07 | 29,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-12-10 | 1,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-11 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-12 | 5,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-13 | 16,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-12-14 | 13,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-12-17 | 19,400 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-12-18 | 58,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-12-19 | 29,000 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2001-12-20 | 19,500 | 0.30 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2001-12-21 | 8,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-12-27 | 12,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-12-28 | 18,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-12-31 | 6,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-01-02 | 17,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-01-03 | 11,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-01-04 | 19,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-01-07 | 8,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-01-08 | 14,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-01-10 | 7,100 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2002-01-11 | 33,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-01-14 | 5,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-01-16 | 8,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-01-17 | 4,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-01-18 | 23,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-01-21 | 6,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-01-22 | 27,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2002-01-23 | 9,400 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2002-01-24 | 15,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-01-25 | 20,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-01-28 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-01-29 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-01-30 | 81,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-01-31 | 9,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2002-02-01 | 430 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2002-02-04 | 15,500 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2002-02-06 | 12,500 | 0.36 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2002-02-07 | 18,500 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2002-02-08 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-02-11 | 39,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-02-12 | 12,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-02-13 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-02-14 | 13,100 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-02-15 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-02-19 | 14,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2002-02-20 | 40,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-02-21 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-02-22 | 18,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2002-02-25 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-02-26 | 20,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-02-27 | 19,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2002-02-28 | 9,300 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-03-01 | 15,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-03-04 | 14,600 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2002-03-05 | 25,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
