|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-15 | 61,300 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2004-04-16 | 87,500 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2004-04-19 | 200,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2004-04-20 | 214,000 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2004-04-21 | 19,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-04-22 | 48,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-04-23 | 61,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-04-26 | 39,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2004-04-27 | 42,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-04-28 | 95,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-04-29 | 29,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-04-30 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-05-03 | 96,500 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2004-05-04 | 56,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-05-05 | 40,800 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2004-05-06 | 30,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-05-07 | 117,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-05-10 | 29,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-05-11 | 22,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-05-12 | 45,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-05-13 | 57,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-05-14 | 57,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-05-17 | 55,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-05-18 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-05-19 | 43,000 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2004-05-20 | 62,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2004-05-25 | 37,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2004-05-26 | 44,300 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-05-27 | 14,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-05-28 | 15,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-05-31 | 172,600 | 0.35 | 0.43 | 0.35 | 0.40 | 00:00:00 | | 2004-06-01 | 41,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-06-02 | 75,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2004-06-03 | 68,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-06-04 | 150,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2004-06-07 | 211,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2004-06-08 | 27,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-06-09 | 77,500 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-06-10 | 35,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-06-11 | 21,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-06-14 | 251,400 | 0.36 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2004-06-15 | 225,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2004-06-16 | 509,000 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2004-06-17 | 325,500 | 0.38 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2004-06-18 | 328,300 | 0.40 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2004-06-21 | 601,100 | 0.40 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2004-06-22 | 163,100 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2004-06-23 | 294,000 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2004-06-24 | 76,000 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2004-06-25 | 68,800 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-06-28 | 77,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-06-29 | 38,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-06-30 | 13,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-07-02 | 44,300 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-07-05 | 70,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-07-06 | 47,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-07-07 | 81,700 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-07-08 | 174,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-07-09 | 65,300 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-07-12 | 15,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-07-13 | 98,800 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2004-07-15 | 99,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-07-16 | 11,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-07-19 | 80,500 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-07-20 | 16,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-07-21 | 110,700 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-07-22 | 32,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-07-23 | 70,500 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2004-07-26 | 28,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-07-27 | 69,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-07-28 | 32,300 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2004-07-29 | 45,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-07-30 | 124,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2004-08-03 | 55,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-08-04 | 22,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-08-05 | 25,800 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-08-06 | 62,200 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-08-09 | 50,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-08-11 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-08-12 | 25,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-08-13 | 49,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2004-08-16 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-08-17 | 54,400 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-08-18 | 9,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-08-19 | 145,500 | 0.40 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2004-08-20 | 77,000 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2004-08-23 | 30,700 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-08-24 | 57,200 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2004-08-25 | 17,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2004-08-26 | 106,400 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2004-08-27 | 37,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-08-31 | 13,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-09-01 | 9,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-02 | 46,200 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-09-03 | 28,600 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-09-07 | 53,400 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-09-08 | 7,000 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2004-09-09 | 16,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-09-10 | 14,500 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2004-09-13 | 119,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2004-09-14 | 38,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-09-15 | 23,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-09-16 | 93,000 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2004-09-17 | 29,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-09-20 | 189,900 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-09-21 | 39,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-09-22 | 35,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-09-23 | 52,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-09-24 | 47,400 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-09-27 | 40,500 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-09-28 | 33,000 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2004-09-29 | 93,500 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-09-30 | 204,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-10-01 | 166,000 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2004-10-04 | 58,600 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-10-05 | 11,400 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2004-10-06 | 68,700 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2004-10-07 | 62,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2004-10-08 | 6,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-10-12 | 28,800 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2004-10-13 | 13,400 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
