|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-23 | 52,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-04-24 | 41,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-04-28 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-29 | 23,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-05-01 | 19,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-02 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-05 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-06 | 17,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-08 | 73,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-05-12 | 39,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-05-13 | 25,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-14 | 18,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-15 | 44,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-16 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-20 | 34,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-21 | 4,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-22 | 27,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-05-23 | 13,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-05-26 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-27 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-05-28 | 12,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-29 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-30 | 18,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-06-02 | 32,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-03 | 11,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-06-04 | 7,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-05 | 7,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-06 | 30,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-06-09 | 57,300 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-06-10 | 45,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-06-11 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-06-12 | 5,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-06-13 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-06-16 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-06-17 | 50,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-06-18 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-19 | 11,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-20 | 46,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-06-23 | 25,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-06-24 | 74,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-06-25 | 36,300 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-06-26 | 30,000 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-06-30 | 4,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-02 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-03 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-04 | 36,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-07-08 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-09 | 25,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-07-10 | 18,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-11 | 5,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-14 | 28,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-07-15 | 57,500 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-07-16 | 58,000 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-07-17 | 54,500 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2003-07-18 | 58,500 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2003-07-21 | 82,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2003-07-23 | 40,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-07-24 | 18,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-07-25 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-28 | 72,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-07-29 | 30,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-30 | 52,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-07-31 | 29,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2003-08-01 | 5,400 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-08-05 | 12,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-08-06 | 95,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-08-07 | 70,000 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2003-08-08 | 92,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-08-11 | 20,500 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2003-08-12 | 13,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2003-08-13 | 41,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2003-08-14 | 13,500 | 0.36 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2003-08-15 | 8,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-08-18 | 29,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2003-08-19 | 12,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-08-20 | 27,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-08-21 | 27,500 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-08-22 | 61,900 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-08-25 | 68,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-08-26 | 14,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-08-27 | 24,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-08-28 | 13,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-08-29 | 10,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-09-02 | 108,700 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2003-09-03 | 42,400 | 0.36 | 0.40 | 0.32 | 0.39 | 00:00:00 | | 2003-09-04 | 37,800 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-09-05 | 110,100 | 0.40 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2003-09-08 | 48,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2003-09-09 | 41,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2003-09-10 | 24,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-09-11 | 44,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2003-09-12 | 35,100 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2003-09-15 | 28,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2003-09-16 | 50,500 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2003-09-17 | 600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-09-18 | 77,400 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2003-09-19 | 72,200 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-09-22 | 48,500 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2003-09-23 | 125,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-09-24 | 136,500 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-09-25 | 10,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-09-26 | 25,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2003-09-29 | 68,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-09-30 | 29,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-10-01 | 7,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-10-02 | 13,300 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-10-03 | 16,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-10-06 | 24,000 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-10-07 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-10-08 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-10-09 | 40,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-10-10 | 31,000 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-10-14 | 47,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-10-15 | 83,200 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-10-16 | 80,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-10-17 | 132,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-10-20 | 53,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-10-21 | 133,100 | 0.42 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2003-10-22 | 86,100 | 0.45 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2003-10-23 | 137,200 | 0.41 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2003-10-24 | 74,800 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
