|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-05 | 25,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2002-03-07 | 35,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-03-08 | 27,400 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2002-03-11 | 17,800 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2002-03-12 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-03-13 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-03-14 | 11,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-03-15 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-03-18 | 18,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-03-19 | 22,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-03-20 | 18,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-03-21 | 22,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-03-22 | 13,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-03-25 | 18,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-03-26 | 17,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-03-27 | 63,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2002-03-28 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-04-01 | 38,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2002-04-02 | 20,400 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-04-03 | 41,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-04-04 | 16,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-04-05 | 58,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-04-08 | 51,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-04-09 | 17,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-04-10 | 20,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-04-12 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-04-15 | 12,100 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-04-16 | 11,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-04-17 | 19,700 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2002-04-18 | 21,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-04-22 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-04-23 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-04-24 | 31,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-04-25 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-04-26 | 114,900 | 0.35 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2002-04-29 | 7,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-04-30 | 5,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2002-05-01 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-05-02 | 5,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2002-05-03 | 232,000 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2002-05-06 | 25,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-05-07 | 49,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-05-09 | 38,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2002-05-10 | 39,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-05-13 | 12,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2002-05-14 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-05-15 | 33,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-05-16 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-05-17 | 48,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2002-05-21 | 32,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-05-22 | 85,200 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2002-05-23 | 93,000 | 0.41 | 0.50 | 0.41 | 0.44 | 00:00:00 | | 2002-05-24 | 44,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2002-05-27 | 42,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2002-05-28 | 85,500 | 0.42 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2002-05-29 | 86,500 | 0.42 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2002-05-30 | 113,600 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2002-05-31 | 226,000 | 0.45 | 0.51 | 0.44 | 0.50 | 00:00:00 | | 2002-06-03 | 172,500 | 0.50 | 0.50 | 0.43 | 0.44 | 00:00:00 | | 2002-06-04 | 140,700 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2002-06-06 | 123,000 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2002-06-07 | 298,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2002-06-10 | 239,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2002-06-11 | 15,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-12 | 34,100 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-06-13 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-14 | 21,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-06-17 | 18,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-06-18 | 13,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-06-19 | 22,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-20 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-06-21 | 9,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-06-24 | 2,500 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2002-06-25 | 14,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-06-26 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-06-27 | 572,500 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2002-06-28 | 253,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-07-02 | 23,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2002-07-03 | 59,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-07-04 | 58,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-07-05 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-07-08 | 5,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-07-09 | 15,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-07-10 | 6,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-07-11 | 20,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-07-15 | 4,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2002-07-16 | 10,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-07-17 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-19 | 10,200 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2002-07-22 | 10,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-07-23 | 97,300 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-07-24 | 95,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-07-25 | 67,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-07-26 | 42,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-07-29 | 10,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-31 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-01 | 284,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-08-02 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-08-07 | 15,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-08-08 | 20,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-08-13 | 59,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-14 | 18,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-08-15 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-19 | 16,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2002-08-21 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-22 | 5,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-08-26 | 4,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-08-27 | 2,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-08-29 | 3,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-09-04 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-09-06 | 3,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-09-09 | 14,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-09-10 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-11 | 13,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-09-12 | 67,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-09-16 | 4,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-17 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-18 | 317,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-09-24 | 2,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-09-25 | 8,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-26 | 15,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
