ATN Historical Data

ATN Page 18
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $ 0.0544
-11.70%
$ 4.59 million $ 97,233
Jul 15, 2019 $ 0.0614
+2.41%
$ 5.18 million $ 107,393
Jul 14, 2019 $ 0.0594
-10.47%
$ 5 million $ 105,223
Jul 13, 2019 $ 0.0661
-3.89%
$ 5.58 million $ 116,427
Jul 12, 2019 $ 0.0688
+4.19%
$ 5.8 million $ 119,043
Jul 11, 2019 $ 0.0664
-7.48%
$ 5.6 million $ 119,385
Jul 10, 2019 $ 0.0714
-5.32%
$ 6.02 million $ 119,264
Jul 9, 2019 $ 0.0755
+0.70%
$ 6.36 million $ 127,996
Jul 8, 2019 $ 0.074
+3.93%
$ 6.24 million $ 118,898
Jul 7, 2019 $ 0.0719
+3.17%
$ 6.06 million $ 119,855
Jul 6, 2019 $ 0.0701
+1.20%
$ 5.91 million $ 119,757
Jul 5, 2019 $ 0.0691
-3.26%
$ 5.83 million $ 126,358
Jul 4, 2019 $ 0.0713
-16.04%
$ 6.01 million $ 121,767
Jul 3, 2019 $ 0.0845
+11.62%
$ 7.13 million $ 140,999
Jul 2, 2019 $ 0.0756
-0.31%
$ 6.38 million $ 117,584
Jul 1, 2019 $ 0.0756
-3.37%
$ 6.37 million $ 122,534
Jun 30, 2019 $ 0.0784
-7.97%
$ 6.61 million $ 126,564
Jun 29, 2019 $ 0.085
+0.51%
$ 7.17 million $ 134,544
Jun 28, 2019 $ 0.0841
+10.84%
$ 7.09 million $ 144,749
Jun 27, 2019 $ 0.076
-18.84%
$ 6.41 million $ 107,459
Jun 26, 2019 $ 0.0932
+9.95%
$ 7.85 million $ 129,506
Jun 25, 2019 $ 0.0839
+13.96%
$ 7.08 million $ 109,062
Jun 24, 2019 $ 0.0735
+46.60%
$ 6.19 million $ 91,706
Jun 23, 2019 $ 0.0502
+7.53%
$ 4.23 million $ 51,165
Jun 22, 2019 $ 0.0467
+4.21%
$ 3.93 million $ 24,536
Jun 21, 2019 $ 0.0448
+6.84%
$ 3.78 million $ 37,394
Jun 20, 2019 $ 0.0419
+0.98%
$ 3.53 million $ 41,134
Jun 19, 2019 $ 0.0418
-0.91%
$ 3.52 million $ 46,012
Jun 18, 2019 $ 0.0421
+2.27%
$ 3.54 million $ 48,042
Jun 17, 2019 $ 0.0406
+14.98%
$ 3.42 million $ 37,366
Jun 16, 2019 $ 0.0352
-39.97%
$ 2.97 million $ 46,368
Jun 15, 2019 $ 0.0594
-0.53%
$ 5.01 million $ 84,326
Jun 14, 2019 $ 0.06
+5.37%
$ 5.05 million $ 80,110
Jun 13, 2019 $ 0.0569
-0.22%
$ 4.8 million $ 80,841
Jun 12, 2019 $ 0.0569
+4.50%
$ 4.79 million $ 74,214
Jun 11, 2019 $ 0.0543
-2.49%
$ 4.58 million $ 73,708
Jun 10, 2019 $ 0.0558
+20.40%
$ 4.71 million $ 76,306
Jun 9, 2019 $ 0.0462
-4.64%
$ 3.89 million $ 64,487
Jun 8, 2019 $ 0.0486
-0.19%
$ 4.1 million $ 63,853
Jun 7, 2019 $ 0.049
+2.90%
$ 4.13 million $ 67,828
Jun 6, 2019 $ 0.0477
-1.48%
$ 4.02 million $ 65,347
Jun 5, 2019 $ 0.0483
-9.37%
$ 4.07 million $ 63,507
Jun 4, 2019 $ 0.0533
+5.19%
$ 4.49 million $ 88,942
Jun 3, 2019 $ 0.0503
-5.03%
$ 4.24 million $ 62,881
Jun 2, 2019 $ 0.053
-0.18%
$ 4.47 million $ 64,789
Jun 1, 2019 $ 0.0532
-10.12%
$ 4.48 million $ 64,550
May 31, 2019 $ 0.0592
+2.42%
$ 4.99 million $ 67,475
May 30, 2019 $ 0.0578
-3.97%
$ 4.88 million $ 70,916
May 29, 2019 $ 0.0603
+0.65%
$ 5.09 million $ 70,461
May 28, 2019 $ 0.0601
-1.60%
$ 5.06 million $ 69,981