ATNA RES LTD Historical Stock Prices

ATNAF 
$0.091
*  
-0.0039
-4.11 %
Get ATNAF Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading ATNAF now


Community Rating:
View:    ATNAF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.093  0.091  0.091 85,000
03/26/2015 0.093 0.093 0.091 0.091 85,000
03/25/2015 0.093 0.096 0.0899 0.0949 166,516
03/24/2015 0.0999 0.0999 0.089 0.0959 209,496
03/23/2015 0.0828 0.0969 0.0828 0.0969 85,500
03/20/2015 0.0857 0.091 0.0857 0.087 295,900
03/19/2015 0.08 0.0855 0.08 0.08 176,714
03/18/2015 0.075 0.0855 0.07 0.0855 54,200
03/17/2015 0.078 0.078 0.075 0.0751 251,875
03/16/2015 0.0724 0.0805 0.0724 0.0805 39,360
03/13/2015 0.086 0.086 0.086 0.086 00
03/12/2015 0.0775 0.086 0.076 0.086 210,100
03/11/2015 0.08 0.082 0.078 0.0803 98,768
03/10/2015 0.08 0.0862 0.08 0.0801 106,314
03/09/2015 0.085 0.0889 0.0801 0.0889 144,700
03/06/2015 0.085 0.0898 0.0833 0.0898 145,056
03/05/2015 0.0851 0.09 0.084 0.0852 85,460
03/04/2015 0.085 0.09 0.083 0.0851 96,000
03/03/2015 0.085 0.085 0.0844 0.0845 972,550
03/02/2015 0.09 0.09 0.08 0.081 259,364
02/27/2015 0.083 0.084 0.083 0.083 110,050
02/26/2015 0.086 0.089 0.0803 0.0803 15,016
02/25/2015 0.085 0.085 0.0802 0.0829 121,400
02/24/2015 0.093 0.093 0.081 0.081 109,900
02/23/2015 0.082 0.087 0.082 0.087 193,109
02/20/2015 0.085 0.0879 0.084 0.0865 300,032
02/19/2015 0.086 0.0928 0.084 0.0928 96,144
02/18/2015 0.0864 0.0899 0.086 0.086 87,076
02/17/2015 0.09 0.094 0.0827 0.0919 103,432
02/13/2015 0.0857 0.094 0.0857 0.094 257,600
02/12/2015 0.0908 0.094 0.09 0.09 107,200
02/11/2015 0.085 0.088 0.0826 0.0844 19,056
02/10/2015 0.088 0.088 0.0861 0.0861 43,040
02/09/2015 0.102 0.102 0.0881 0.0881 102,800
02/06/2015 0.09 0.096 0.088 0.088 251,300
02/05/2015 0.094 0.0951 0.09 0.0951 251,200
02/04/2015 0.0823 0.093 0.0802 0.093 130,160
02/03/2015 0.081 0.081 0.075 0.08 164,643
02/02/2015 0.08 0.0839 0.0743 0.08 86,900
01/30/2015 0.07 0.07 0.07 0.07 3,400
01/29/2015 0.0749 0.0749 0.07 0.0747 109,442
01/28/2015 0.075 0.0809 0.0725 0.0809 94,392
01/27/2015 0.0795 0.0795 0.0795 0.0795 3,000
01/26/2015 0.0791 0.0791 0.0791 0.0791 15,500
01/23/2015 0.0785 0.08 0.07 0.0701 35,200
01/22/2015 0.0789 0.0858 0.0789 0.0858 77,800
01/21/2015 0.0844 0.089 0.07 0.07 693,470
01/20/2015 0.0741 0.0843 0.0701 0.0843 1,117,100
01/16/2015 0.076 0.077 0.074 0.074 176,000
01/15/2015 0.076 0.0761 0.076 0.0761 61,508
01/14/2015 0.07 0.0725 0.0635 0.0635 208,000
01/13/2015 0.069 0.0735 0.069 0.07 115,500
01/12/2015 0.065 0.07 0.06 0.07 81,950
01/09/2015 0.068 0.0687 0.0597 0.065 70,827
01/08/2015 0.0592 0.0639 0.0592 0.0635 265,369
01/07/2015 0.061 0.061 0.06 0.06 258,000
01/06/2015 0.061 0.062 0.06 0.0605 83,381
01/05/2015 0.062 0.062 0.06 0.06 15,096
01/02/2015 0.0566 0.0622 0.0566 0.0622 70,378
12/31/2014 0.0544 0.066 0.0521 0.0601 257,914
12/30/2014 0.0541 0.064 0.0541 0.0561 226,830
12/29/2014 0.06 0.063 0.056 0.056 250,420
12/26/2014 0.06 0.065 0.06 0.065 64,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?