ATNA RES LTD Historical Stock Prices

ATNAF 
$0.057
*  
-0.0058
-9.24 %
Get ATNAF Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ATNAF now


Community Rating:
 
 
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 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0634  0.057  0.057 143,514
12/22/2014 0.0571 0.0634 0.057 0.057 143,514
12/19/2014 0.0659 0.0659 0.06 0.0628 22,700
12/18/2014 0.06 0.0649 0.06 0.0649 123,080
12/17/2014 0.0604 0.0638 0.0571 0.0638 39,960
12/16/2014 0.0601 0.0647 0.0571 0.0647 185,688
12/15/2014 0.057 0.0652 0.056 0.0571 90,996
12/12/2014 0.058 0.0656 0.0569 0.057 313,465
12/11/2014 0.06 0.0633 0.06 0.0633 77,000
12/10/2014 0.06 0.0619 0.0581 0.0581 115,464
12/09/2014 0.06 0.062 0.0581 0.0581 82,383
12/08/2014 0.058 0.0641 0.056 0.0641 43,573
12/05/2014 0.0613 0.0643 0.058 0.0643 127,685
12/04/2014 0.0606 0.0612 0.06 0.06 120,880
12/03/2014 0.061 0.061 0.056 0.056 83,138
12/02/2014 0.0564 0.0621 0.0564 0.062 63,800
12/01/2014 0.062 0.062 0.056 0.06 176,850
11/28/2014 0.0625 0.0639 0.0625 0.0639 15,000
11/26/2014 0.065 0.065 0.06 0.06 150,871
11/25/2014 0.068 0.068 0.06 0.06 40,129
11/24/2014 0.0614 0.0651 0.0613 0.0651 43,066
11/21/2014 0.0673 0.0673 0.064 0.064 466,700
11/20/2014 0.0645 0.0645 0.057 0.06 34,500
11/19/2014 0.065 0.0668 0.06 0.06 54,900
11/18/2014 0.0658 0.0658 0.062 0.062 36,400
11/17/2014 0.0669 0.0669 0.057 0.057 10,100
11/14/2014 0.062 0.066 0.062 0.066 65,080
11/13/2014 0.0623 0.0623 0.0623 0.0623 2,050
11/12/2014 0.063 0.0667 0.062 0.0644 64,334
11/11/2014 0.065 0.066 0.06 0.062 47,200
11/10/2014 0.0732 0.0732 0.056 0.06 97,500
11/07/2014 0.0683 0.0719 0.061 0.0719 77,140
11/06/2014 0.0675 0.07 0.065 0.07 75,000
11/05/2014 0.0634 0.0749 0.0634 0.0676 171,120
11/04/2014 0.071 0.0758 0.067 0.0758 158,541
11/03/2014 0.0779 0.0779 0.07 0.07 12,400
10/31/2014 0.074 0.076 0.07 0.0736 145,539
10/30/2014 0.0713 0.08 0.0713 0.08 44,096
10/29/2014 0.079 0.081 0.0721 0.08 256,798
10/28/2014 0.0721 0.0792 0.0721 0.0721 18,576
10/27/2014 0.084 0.0849 0.073 0.08 99,962
10/24/2014 0.088 0.088 0.088 0.088 25,000
10/23/2014 0.085 0.09 0.085 0.09 37,072
10/22/2014 0.092 0.093 0.092 0.093 20,064
10/21/2014 0.093 0.095 0.085 0.093 43,000
10/20/2014 0.085 0.093 0.085 0.093 94,039
10/17/2014 0.087 0.092 0.087 0.092 13,126
10/16/2014 0.086 0.086 0.086 0.086 4,200
10/15/2014 0.086 0.086 0.086 0.086 7,000
10/14/2014 0.087 0.093 0.0861 0.0861 55,893
10/13/2014 0.0914 0.0914 0.0914 0.0914 20,000
10/10/2014 0.0914 0.0914 0.0914 0.0914 2,900
10/09/2014 0.0845 0.093 0.0845 0.09 38,900
10/08/2014 0.09 0.09 0.085 0.085 75,500
10/07/2014 0.092 0.092 0.09 0.09 3,800
10/06/2014 0.0845 0.0899 0.0845 0.0861 14,232
10/03/2014 0.091 0.0958 0.09 0.0958 55,120
10/02/2014 0.0974 0.0974 0.09 0.09 24,000
10/01/2014 0.0899 0.0899 0.0899 0.0899 2,032
09/30/2014 0.0875 0.0875 0.0875 0.0875 49,574
09/29/2014 0.09 0.091 0.0851 0.09 82,853
09/26/2014 0.09 0.09 0.085 0.09 111,100
09/25/2014 0.088 0.0905 0.088 0.0905 31,208
09/24/2014 0.091 0.091 0.091 0.091 15,000
09/23/2014 0.09 0.09 0.09 0.09 40,000
09/22/2014 0.089 0.09 0.089 0.09 236,828
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?