|
 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 | | 2003-10-24 | 74,800 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2003-10-27 | 85,500 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2003-10-28 | 8,900 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2003-10-29 | 153,800 | 0.40 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2003-10-30 | 41,700 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2003-10-31 | 121,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-11-03 | 676,400 | 0.44 | 0.54 | 0.44 | 0.52 | 00:00:00 | | 2003-11-04 | 224,900 | 0.52 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2003-11-05 | 159,300 | 0.50 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2003-11-06 | 125,400 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-11-07 | 498,300 | 0.45 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2003-11-10 | 259,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-11-11 | 160,800 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2003-11-12 | 205,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2003-11-13 | 94,900 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2003-11-14 | 251,200 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2003-11-17 | 138,600 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-11-18 | 72,400 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-11-19 | 85,000 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2003-11-20 | 13,800 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-11-21 | 14,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-11-24 | 72,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-11-25 | 41,100 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2003-11-26 | 73,600 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-11-27 | 191,000 | 0.50 | 0.60 | 0.50 | 0.58 | 00:00:00 | | 2003-11-28 | 136,400 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2003-12-01 | 193,700 | 0.59 | 0.62 | 0.53 | 0.58 | 00:00:00 | | 2003-12-02 | 118,000 | 0.58 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2003-12-03 | 49,600 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2003-12-04 | 81,000 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2003-12-05 | 16,600 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-12-08 | 113,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2003-12-09 | 125,800 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-12-10 | 100,000 | 0.55 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2003-12-11 | 31,500 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-12-12 | 58,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-12-15 | 101,000 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-12-16 | 37,500 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2003-12-17 | 50,400 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2003-12-18 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-12-19 | 71,300 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2003-12-22 | 40,700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2003-12-23 | 25,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-12-24 | 40,000 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-12-29 | 15,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2003-12-30 | 73,200 | 0.53 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2003-12-31 | 600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-01-02 | 36,000 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2004-01-05 | 107,800 | 0.55 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2004-01-06 | 55,700 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2004-01-07 | 117,000 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-01-08 | 61,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-01-09 | 49,200 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-01-12 | 481,500 | 0.52 | 0.59 | 0.50 | 0.56 | 00:00:00 | | 2004-01-13 | 231,700 | 0.56 | 0.59 | 0.51 | 0.54 | 00:00:00 | | 2004-01-14 | 40,500 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-01-15 | 113,300 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2004-01-16 | 55,000 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2004-01-19 | 15,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-01-20 | 77,000 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2004-01-21 | 92,900 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-01-22 | 55,300 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-01-23 | 67,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-01-26 | 72,800 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2004-01-27 | 175,000 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2004-01-28 | 40,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2004-01-29 | 93,000 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2004-01-30 | 25,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2004-02-02 | 70,500 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-02-03 | 47,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-02-04 | 105,000 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2004-02-05 | 52,400 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2004-02-06 | 52,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2004-02-09 | 35,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-02-10 | 43,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-02-11 | 184,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2004-02-12 | 107,600 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-02-13 | 43,200 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2004-02-16 | 215,500 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2004-02-17 | 171,700 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2004-02-18 | 81,200 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2004-02-19 | 49,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-02-20 | 70,000 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2004-02-23 | 27,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2004-02-24 | 30,800 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-02-25 | 65,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-02-26 | 53,500 | 0.49 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2004-02-27 | 47,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-03-01 | 75,700 | 0.55 | 0.55 | 0.49 | 0.52 | 00:00:00 | | 2004-03-02 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-03 | 13,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-03-04 | 30,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-03-05 | 13,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-03-08 | 52,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-03-09 | 34,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-10 | 31,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-03-11 | 37,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2004-03-12 | 22,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-03-15 | 58,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-03-16 | 9,500 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2004-03-17 | 39,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2004-03-18 | 20,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-19 | 3,500 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-03-22 | 89,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-03-23 | 17,300 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2004-03-24 | 71,000 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-03-25 | 6,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-03-26 | 40,300 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2004-03-29 | 19,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-03-30 | 32,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-03-31 | 21,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-04-01 | 61,600 | 0.41 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2004-04-02 | 6,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2004-04-05 | 64,300 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2004-04-06 | 24,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-07 | 83,000 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-04-08 | 10,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-12 | 16,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-13 | 60,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-04-14 | 61,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-04-15 | 61,300 | 0.37 | 0.37 | 0.33 | 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 > >> |
|
