|
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 | 2002-09-26 | 15,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2002-09-30 | 241,400 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2002-10-01 | 51,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-02 | 111,100 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2002-10-03 | 549,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2002-10-04 | 185,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-10-07 | 14,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2002-10-08 | 17,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2002-10-09 | 14,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-10-10 | 14,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-10-11 | 65,000 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2002-10-15 | 130,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-10-16 | 13,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-10-17 | 82,200 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2002-10-18 | 54,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-10-21 | 277,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-10-22 | 49,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2002-10-23 | 31,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-10-24 | 21,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-10-25 | 6,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-10-28 | 120,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-10-30 | 11,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2002-10-31 | 6,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2002-11-01 | 30,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2002-11-04 | 18,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2002-11-05 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-11-06 | 9,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-11-07 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-11-08 | 25,000 | 0.24 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2002-11-11 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-11-12 | 16,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-11-13 | 33,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2002-11-14 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-11-15 | 24,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2002-11-18 | 40,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2002-11-19 | 9,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-11-21 | 23,700 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2002-11-22 | 30,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2002-11-25 | 12,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-11-26 | 25,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2002-11-27 | 7,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-11-28 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-11-29 | 9,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-12-02 | 22,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-12-03 | 11,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-12-04 | 9,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-12-05 | 107,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2002-12-06 | 87,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2002-12-09 | 67,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2002-12-10 | 70,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2002-12-11 | 12,700 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2002-12-12 | 1,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2002-12-13 | 14,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-12-16 | 57,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2002-12-17 | 9,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-12-18 | 3,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-12-19 | 71,500 | 0.29 | 0.32 | 0.28 | 0.30 | 00:00:00 | 2002-12-20 | 23,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2002-12-24 | 11,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2002-12-27 | 9,300 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2002-12-30 | 37,000 | 0.31 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2002-12-31 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-01-02 | 5,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-01-03 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-01-06 | 135,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-01-08 | 14,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2003-01-10 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-01-13 | 8,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-01-14 | 39,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2003-01-16 | 12,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-01-17 | 31,800 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2003-01-20 | 5,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2003-01-21 | 114,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-01-22 | 49,100 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-01-23 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2003-01-24 | 56,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-01-27 | 32,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-01-28 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-01-29 | 41,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2003-01-30 | 30,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-02-03 | 24,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2003-02-04 | 7,200 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2003-02-05 | 11,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-02-06 | 13,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2003-02-07 | 9,900 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2003-02-10 | 29,000 | 0.27 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2003-02-11 | 30,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2003-02-14 | 12,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-02-18 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-02-19 | 1,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-02-20 | 10,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2003-02-26 | 30,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-02-27 | 27,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2003-02-28 | 23,100 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-03-03 | 22,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-03-04 | 22,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-03-07 | 10,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-03-10 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-11 | 15,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-03-12 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-03-13 | 1,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-03-17 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-03-21 | 8,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-24 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-03-25 | 43,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-03-26 | 1,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-27 | 3,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-03-28 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-01 | 40,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-04-02 | 1,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-03 | 45,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-04 | 61,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-04-07 | 17,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-04-11 | 14,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-14 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-15 | 21,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-16 | 3,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-17 | 39,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-21 | 52,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-04-22 | 31,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-04-23 | 52,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|