ATN Historical Data

ATN Page 16
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.0216
-0.27%
$ 1.82 million $ 21,888
Oct 23, 2019 $ 0.0217
-7.57%
$ 1.83 million $ 15,929
Oct 22, 2019 $ 0.0234
-0.91%
$ 1.97 million $ 23,839
Oct 21, 2019 $ 0.0236
-0.10%
$ 1.99 million $ 24,067
Oct 20, 2019 $ 0.0237
+2.34%
$ 1.99 million $ 23,852
Oct 19, 2019 $ 0.0231
-0.09%
$ 1.95 million $ 23,413
Oct 18, 2019 $ 0.0231
-0.84%
$ 1.95 million $ 15,797
Oct 17, 2019 $ 0.0233
+0.07%
$ 1.97 million $ 23,448
Oct 16, 2019 $ 0.0233
+0.67%
$ 1.96 million $ 20,846
Oct 15, 2019 $ 0.0232
-2.46%
$ 1.95 million $ 1,222
Oct 14, 2019 $ 0.0237
-13.30%
$ 2 million $ 5,810
Oct 13, 2019 $ 0.0274
+9.51%
$ 2.31 million $ 5
Oct 12, 2019 $ 0.025
+5.03%
$ 2.11 million $ 6,745
Oct 11, 2019 $ 0.0238
-2.85%
$ 2.01 million $ 12,777
Oct 10, 2019 $ 0.0245
-0.43%
$ 2.07 million $ 10,777
Oct 9, 2019 $ 0.0246
+6.25%
$ 2.07 million $ 2,189
Oct 8, 2019 $ 0.0231
-21.20%
$ 1.95 million $ 2,406
Oct 7, 2019 $ 0.0293
+36.14%
$ 2.47 million $ 36,555
Oct 6, 2019 $ 0.0216
-16.25%
$ 1.82 million $ 30,219
Oct 5, 2019 $ 0.0257
+1.03%
$ 2.17 million $ 37,636
Oct 4, 2019 $ 0.0256
+14.15%
$ 2.16 million $ 36,571
Oct 3, 2019 $ 0.0224
-7.10%
$ 1.89 million $ 37,893
Oct 2, 2019 $ 0.0241
+6.71%
$ 2.03 million $ 41,036
Oct 1, 2019 $ 0.0226
-11.19%
$ 1.91 million $ 38,442
Sep 30, 2019 $ 0.0255
-15.58%
$ 2.15 million $ 32,845
Sep 29, 2019 $ 0.0302
+59.94%
$ 2.54 million $ 34,353
Sep 28, 2019 $ 0.0189
+2.26%
$ 1.59 million $ 316,293
Sep 27, 2019 $ 0.0184
-0.29%
$ 1.55 million $ 548,311
Sep 26, 2019 $ 0.0185
+67.37%
$ 1.56 million $ 342,300
Sep 25, 2019 $ 0.011
-45.70%
$ 929,770 $ 600,404
Sep 24, 2019 $ 0.0201
-5.79%
$ 1.7 million $ 1.45 million
Sep 23, 2019 $ 0.0214
+5.37%
$ 1.8 million $ 1.49 million
Sep 22, 2019 $ 0.0129
+0.05%
$ 1.09 million $ 66
Sep 21, 2019 $ 0.0129
-38.80%
$ 1.09 million $ 215,664
Sep 20, 2019 $ 0.0211
-1.42%
$ 1.78 million $ 1.72 million
Sep 19, 2019 $ 0.0214
+4.08%
$ 1.81 million $ 1.64 million
Sep 18, 2019 $ 0.0206
-15.60%
$ 1.74 million $ 1.3 million
Sep 17, 2019 $ 0.0244
+8.92%
$ 2.06 million $ 1.98 million
Sep 16, 2019 $ 0.0224
+4.87%
$ 1.89 million $ 1.16 million
Sep 15, 2019 $ 0.0214
+73.97%
$ 1.8 million $ 1.18 million
Sep 14, 2019 $ 0.0123
+9.53%
$ 1.04 million $ 600,012
Sep 13, 2019 $ 0.0112
-45.87%
$ 945,959 $ 61,130
Sep 12, 2019 $ 0.0207
-10.62%
$ 1.75 million $ 197,500
Sep 11, 2019 $ 0.0231
+2.05%
$ 1.95 million $ 9,344
Sep 10, 2019 $ 0.0227
-4.07%
$ 1.91 million $ 4,973
Sep 9, 2019 $ 0.0236
+1.91%
$ 1.99 million $ 9,814
Sep 8, 2019 $ 0.0232
-1.17%
$ 1.95 million $ 9,498
Sep 7, 2019 $ 0.0235
-4.98%
$ 1.98 million $ 14,252
Sep 6, 2019 $ 0.0247
+63.32%
$ 2.08 million $ 9,227
Sep 5, 2019 $ 0.0151
+4.31%
$ 1.28 million $ 4,610