ATNA RES LTD Historical Stock Prices

ATNAF 
$0.09
*  
0.007
8.43 %
Get ATNAF Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  0.09  0.0813  0.09 285,762
05/22/2015 0.085 0.09 0.0813 0.09 285,762
05/21/2015 0.09 0.09 0.0814 0.083 77,560
05/20/2015 0.0845 0.0864 0.083 0.0864 159,000
05/19/2015 0.0909 0.0909 0.0845 0.0845 28,032
05/18/2015 0.0919 0.0919 0.0845 0.0845 79,000
05/15/2015 0.0919 0.0919 0.0845 0.0845 93,502
05/14/2015 0.09 0.0968 0.0814 0.0814 49,200
05/13/2015 0.0903 0.0903 0.0903 0.0903 50,000
05/12/2015 0.082 0.0826 0.082 0.0826 1,838
05/11/2015 0.09 0.0909 0.0814 0.0814 12,300
05/08/2015 0.0888 0.0888 0.0802 0.0879 23,430
05/07/2015 0.085 0.091 0.0802 0.09 263,000
05/06/2015 0.087 0.0879 0.083 0.083 60,800
05/05/2015 0.0831 0.09 0.0801 0.09 73,007
05/04/2015 0.09 0.09 0.09 0.09 2,555
05/01/2015 0.09 0.09 0.09 0.09 150,005
04/30/2015 0.0875 0.0955 0.085 0.091 205,750
04/29/2015 0.092 0.092 0.092 0.092 1,400
04/28/2015 0.093 0.093 0.085 0.091 146,702
04/27/2015 0.09 0.09 0.0851 0.0851 22,180
04/24/2015 0.09 0.09 0.09 0.09 35,000
04/23/2015 0.085 0.093 0.085 0.09 70,500
04/22/2015 0.086 0.086 0.086 0.086 17,000
04/21/2015 0.0877 0.0929 0.085 0.09 34,420
04/20/2015 0.0851 0.0851 0.085 0.085 12,600
04/17/2015 0.0851 0.091 0.0851 0.0851 66,850
04/16/2015 0.09 0.0935 0.09 0.09 25,000
04/15/2015 0.0906 0.0914 0.0833 0.09 248,240
04/14/2015 0.0913 0.0913 0.09 0.09 226,600
04/13/2015 0.084 0.09 0.0832 0.084 103,600
04/10/2015 0.092 0.092 0.0871 0.092 130,500
04/09/2015 0.0897 0.096 0.088 0.0959 136,155
04/08/2015 0.1 0.1 0.0871 0.0957 71,524
04/07/2015 0.083 0.1 0.083 0.0991 429,000
04/06/2015 0.0867 0.087 0.0867 0.087 25,006
04/02/2015 0.0811 0.0827 0.0774 0.082 704,100
04/01/2015 0.082 0.0889 0.0774 0.0889 165,360
03/31/2015 0.082 0.082 0.082 0.082 640
03/30/2015 0.0851 0.0851 0.085 0.085 96,500
03/27/2015 0.0902 0.093 0.0899 0.0899 81,000
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
*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?