|
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 | 2000-01-04 | 10,500 | 0.56 | 0.68 | 0.55 | 0.68 | 00:00:00 | 2000-01-07 | 17,000 | 0.56 | 0.63 | 0.56 | 0.63 | 00:00:00 | 2000-01-10 | 37,500 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2000-01-11 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2000-01-12 | 10,300 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2000-01-13 | 34,200 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2000-01-14 | 29,300 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2000-01-17 | 39,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2000-01-18 | 13,000 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2000-01-19 | 88,600 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2000-01-20 | 46,200 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2000-01-21 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2000-01-24 | 25,300 | 0.57 | 0.65 | 0.57 | 0.60 | 00:00:00 | 2000-01-25 | 28,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2000-01-26 | 62,500 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2000-01-27 | 102,600 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2000-01-28 | 79,500 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2000-01-31 | 48,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2000-02-01 | 59,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2000-02-02 | 181,200 | 0.50 | 0.59 | 0.48 | 0.59 | 00:00:00 | 2000-02-03 | 16,400 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | 2000-02-04 | 37,600 | 0.59 | 0.64 | 0.58 | 0.64 | 00:00:00 | 2000-02-07 | 95,700 | 0.66 | 0.73 | 0.57 | 0.57 | 00:00:00 | 2000-02-08 | 35,600 | 0.57 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2000-02-09 | 5,500 | 0.60 | 0.64 | 0.55 | 0.64 | 00:00:00 | 2000-02-10 | 37,600 | 0.58 | 0.68 | 0.55 | 0.68 | 00:00:00 | 2000-02-11 | 12,000 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2000-02-14 | 14,000 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2000-02-15 | 28,600 | 0.60 | 0.63 | 0.59 | 0.59 | 00:00:00 | 2000-02-16 | 17,600 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2000-02-17 | 21,000 | 0.60 | 0.63 | 0.56 | 0.57 | 00:00:00 | 2000-02-18 | 24,400 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2000-02-21 | 18,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2000-02-22 | 14,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2000-02-23 | 15,500 | 0.63 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2000-02-24 | 40,400 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2000-02-25 | 118,900 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2000-02-28 | 13,000 | 0.65 | 0.65 | 0.56 | 0.56 | 00:00:00 | 2000-02-29 | 5,000 | 0.56 | 0.65 | 0.56 | 0.65 | 00:00:00 | 2000-03-01 | 19,000 | 0.60 | 0.66 | 0.60 | 0.65 | 00:00:00 | 2000-03-02 | 59,600 | 0.60 | 0.67 | 0.57 | 0.62 | 00:00:00 | 2000-03-03 | 55,300 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2000-03-06 | 35,400 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2000-03-07 | 34,000 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2000-03-08 | 26,600 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | 2000-03-09 | 35,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2000-03-10 | 8,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-03-13 | 47,300 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2000-03-14 | 44,500 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2000-03-15 | 46,900 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2000-03-16 | 4,600 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2000-03-17 | 74,000 | 0.62 | 0.67 | 0.62 | 0.66 | 00:00:00 | 2000-03-20 | 15,800 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2000-03-21 | 16,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-03-22 | 38,800 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2000-03-23 | 199,700 | 0.68 | 0.85 | 0.68 | 0.78 | 00:00:00 | 2000-03-24 | 39,500 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | 2000-03-27 | 37,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2000-03-28 | 13,000 | 0.77 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2000-03-29 | 40,200 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2000-03-30 | 59,800 | 0.75 | 0.81 | 0.75 | 0.76 | 00:00:00 | 2000-03-31 | 55,900 | 0.78 | 0.78 | 0.74 | 0.76 | 00:00:00 | 2000-04-03 | 55,000 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | 2000-04-04 | 101,500 | 0.75 | 0.75 | 0.69 | 0.71 | 00:00:00 | 2000-04-05 | 404,900 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2000-04-06 | 45,000 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2000-04-07 | 40,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2000-04-10 | 15,600 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2000-04-11 | 1,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2000-04-12 | 26,000 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2000-04-13 | 7,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2000-04-14 | 139,800 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2000-04-17 | 30,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2000-04-18 | 51,500 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2000-04-19 | 14,700 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2000-04-20 | 6,500 | 0.64 | 0.64 | 0.58 | 0.58 | 00:00:00 | 2000-04-24 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2000-04-25 | 27,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2000-04-26 | 159,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2000-04-27 | 2,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2000-04-28 | 35,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-05-01 | 31,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2000-05-02 | 8,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2000-05-03 | 49,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2000-05-04 | 5,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2000-05-05 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2000-05-08 | 6,800 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2000-05-09 | 3,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2000-05-10 | 26,400 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2000-05-11 | 52,500 | 0.61 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2000-05-12 | 21,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2000-05-15 | 2,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-05-16 | 7,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-05-18 | 32,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-05-19 | 28,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2000-05-23 | 7,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2000-05-24 | 5,100 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2000-05-25 | 22,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2000-05-26 | 15,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2000-05-30 | 4,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2000-06-01 | 31,000 | 0.62 | 0.65 | 0.59 | 0.59 | 00:00:00 | 2000-06-02 | 16,000 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2000-06-05 | 14,300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-06-06 | 5,200 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2000-06-07 | 4,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-06-08 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-06-09 | 1,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2000-06-12 | 27,600 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2000-06-13 | 18,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2000-06-14 | 73,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2000-06-15 | 59,800 | 0.70 | 0.71 | 0.62 | 0.65 | 00:00:00 | 2000-06-16 | 41,000 | 0.62 | 0.65 | 0.59 | 0.59 | 00:00:00 | 2000-06-19 | 131,100 | 0.60 | 0.62 | 0.56 | 0.56 | 00:00:00 | 2000-06-20 | 82,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2000-06-21 | 22,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-06-22 | 1,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2000-06-23 | 2,600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-06-26 | 5,500 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2000-06-28 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-06-29 | 9,000 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2000-06-30 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|