ATN Historical Data

ATN Page 17
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.0145
+6.29%
$ 1.22 million $ 10,024
Sep 3, 2019 $ 0.0136
+1.34%
$ 1.15 million $ 9,021
Sep 2, 2019 $ 0.0134
-2.05%
$ 1.13 million $ 5,265
Sep 1, 2019 $ 0.0138
-1.18%
$ 1.16 million $ 0
Aug 31, 2019 $ 0.0139
+43.13%
$ 1.17 million $ 175
Aug 30, 2019 $ 0.00972
-28.64%
$ 819,653 $ 18
Aug 29, 2019 $ 0.0136
-5.37%
$ 1.15 million $ 8,978
Aug 28, 2019 $ 0.0144
-17.07%
$ 1.21 million $ 5,538
Aug 27, 2019 $ 0.0174
+13.25%
$ 1.46 million $ 629
Aug 26, 2019 $ 0.0153
-6.40%
$ 1.29 million $ 25
Aug 25, 2019 $ 0.0163
+18.26%
$ 1.38 million $ 19
Aug 24, 2019 $ 0.0316
-3.26%
$ 2.67 million $ 2
Aug 23, 2019 $ 0.0327
+114.15%
$ 2.76 million $ 2
Aug 22, 2019 $ 0.0153
-68.54%
$ 1.29 million $ 84
Aug 21, 2019 $ 0.0486
-5.76%
$ 4.1 million $ 0
Aug 20, 2019 $ 0.0516
+214.21%
$ 4.35 million $ 0.1
Aug 19, 2019 $ 0.0163
+66.08%
$ 1.38 million $ 66
Aug 18, 2019 $ 0.00983
-72.76%
$ 829,009 $ 6
Aug 17, 2019 $ 0.0361
+108.00%
$ 3.04 million $ 18
Aug 16, 2019 $ 0.0173
+23.87%
$ 1.46 million $ 77
Aug 15, 2019 $ 0.0139
+48.00%
$ 1.17 million $ 135
Aug 14, 2019 $ 0.00934
-37.38%
$ 787,505 $ 41
Aug 13, 2019 $ 0.0149
-47.44%
$ 1.26 million $ 765
Aug 12, 2019 $ 0.0178
-3.36%
$ 1.5 million $ 0
Aug 11, 2019 $ 0.0184
+18.65%
$ 1.55 million $ 20
Aug 10, 2019 $ 0.0155
-15.00%
$ 1.31 million $ 7,178
Aug 9, 2019 $ 0.0183
+19.26%
$ 1.55 million $ 2,062
Aug 8, 2019 $ 0.0154
+0.39%
$ 1.3 million $ 10
Aug 7, 2019 $ 0.0153
-54.01%
$ 1.29 million $ 10
Aug 6, 2019 $ 0.0334
+58.92%
$ 2.81 million $ 3
Aug 5, 2019 $ 0.021
+21.02%
$ 1.77 million $ 413
Aug 4, 2019 $ 0.0173
-18.63%
$ 1.46 million $ 4,143
Aug 3, 2019 $ 0.0215
-46.00%
$ 1.81 million $ 10,108
Aug 2, 2019 $ 0.04
+44.49%
$ 3.37 million $ 26,405
Aug 1, 2019 $ 0.0277
-10.71%
$ 2.34 million $ 24,338
Jul 31, 2019 $ 0.031
-43.56%
$ 2.61 million $ 40,997
Jul 30, 2019 $ 0.0544
-0.08%
$ 4.59 million $ 72,135
Jul 29, 2019 $ 0.055
-4.67%
$ 4.64 million $ 69,093
Jul 28, 2019 $ 0.0581
-1.57%
$ 4.9 million $ 58,148
Jul 27, 2019 $ 0.0593
+2.20%
$ 5 million $ 73,292
Jul 26, 2019 $ 0.0583
-7.06%
$ 4.91 million $ 85,959
Jul 25, 2019 $ 0.0629
+0.71%
$ 5.3 million $ 82,530
Jul 24, 2019 $ 0.062
-0.69%
$ 5.23 million $ 77,142
Jul 23, 2019 $ 0.0626
-2.38%
$ 5.28 million $ 81,707
Jul 22, 2019 $ 0.0648
-2.62%
$ 5.47 million $ 86,048
Jul 21, 2019 $ 0.066
-3.01%
$ 5.57 million $ 83,889
Jul 20, 2019 $ 0.0682
+2.87%
$ 5.75 million $ 89,963
Jul 19, 2019 $ 0.0662
+9.25%
$ 5.58 million $ 85,107
Jul 18, 2019 $ 0.0602
+8.45%
$ 5.07 million $ 105,992
Jul 17, 2019 $ 0.0553
+2.01%
$ 4.66 million $ 94,368