ATN Historical Data

ATN Page 19
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.0609
+5.41%
$ 5.13 million $ 69,783
May 26, 2019 $ 0.058
+5.41%
$ 4.89 million $ 79,706
May 25, 2019 $ 0.0549
+1.14%
$ 4.63 million $ 77,317
May 24, 2019 $ 0.0546
+1.00%
$ 4.6 million $ 76,191
May 23, 2019 $ 0.054
-0.35%
$ 4.55 million $ 69,656
May 22, 2019 $ 0.0545
-6.36%
$ 4.59 million $ 80,189
May 21, 2019 $ 0.0578
+4.32%
$ 4.87 million $ 73,890
May 20, 2019 $ 0.0554
-1.20%
$ 4.67 million $ 62,832
May 19, 2019 $ 0.056
+9.87%
$ 4.72 million $ 74,571
May 18, 2019 $ 0.051
-2.30%
$ 4.3 million $ 70,320
May 17, 2019 $ 0.0522
-4.45%
$ 4.4 million $ 69,176
May 16, 2019 $ 0.0547
-3.93%
$ 4.61 million $ 65,909
May 15, 2019 $ 0.0574
+2.07%
$ 4.84 million $ 76,627
May 14, 2019 $ 0.0566
-2.43%
$ 4.77 million $ 74,269
May 13, 2019 $ 0.0579
+21.49%
$ 4.88 million $ 93,266
May 12, 2019 $ 0.0482
-10.21%
$ 4.06 million $ 67,460
May 11, 2019 $ 0.0532
+10.46%
$ 4.49 million $ 76,668
May 10, 2019 $ 0.0479
-14.95%
$ 4.04 million $ 58,275
May 9, 2019 $ 0.0563
+0.72%
$ 4.75 million $ 79,153
May 8, 2019 $ 0.0559
+1.34%
$ 4.71 million $ 85,592
May 7, 2019 $ 0.0552
+1.56%
$ 4.65 million $ 82,996
May 6, 2019 $ 0.0543
+10.86%
$ 4.58 million $ 84,966
May 5, 2019 $ 0.0491
+4.04%
$ 4.14 million $ 70,274
May 4, 2019 $ 0.0473
-1.69%
$ 3.98 million $ 66,351
May 3, 2019 $ 0.0479
+3.01%
$ 4.04 million $ 63,978
May 2, 2019 $ 0.0467
-3.82%
$ 3.94 million $ 63,301
May 1, 2019 $ 0.0487
-2.50%
$ 4.1 million $ 70,485
Apr 30, 2019 $ 0.0499
+8.15%
$ 4.21 million $ 76,088
Apr 29, 2019 $ 0.0459
-1.11%
$ 3.87 million $ 61,167
Apr 28, 2019 $ 0.0462
-0.05%
$ 3.89 million $ 61,597
Apr 27, 2019 $ 0.0461
-30.87%
$ 3.89 million $ 62,853
Apr 26, 2019 $ 0.0663
-3.72%
$ 5.59 million $ 103,475
Apr 25, 2019 $ 0.0694
+2.45%
$ 5.85 million $ 119,071
Apr 24, 2019 $ 0.0684
-4.42%
$ 5.77 million $ 115,396
Apr 23, 2019 $ 0.0715
-4.18%
$ 6.03 million $ 102,921
Apr 22, 2019 $ 0.0747
+0.86%
$ 6.3 million $ 109,477
Apr 21, 2019 $ 0.074
-0.11%
$ 6.24 million $ 108,093
Apr 20, 2019 $ 0.0741
+1.11%
$ 6.25 million $ 103,406
Apr 19, 2019 $ 0.0733
-2.88%
$ 6.18 million $ 107,194
Apr 18, 2019 $ 0.0755
+2.65%
$ 6.36 million $ 111,983
Apr 17, 2019 $ 0.0735
+2.83%
$ 6.2 million $ 107,573
Apr 16, 2019 $ 0.0715
+2.06%
$ 6.03 million $ 103,995
Apr 15, 2019 $ 0.0701
-3.77%
$ 5.91 million $ 106,839
Apr 14, 2019 $ 0.0728
+11.66%
$ 6.14 million $ 106,208
Apr 13, 2019 $ 0.0652
-10.85%
$ 5.5 million $ 95,798
Apr 12, 2019 $ 0.0731
+10.52%
$ 6.17 million $ 96,183
Apr 11, 2019 $ 0.0662
-3.04%
$ 5.58 million $ 95,149
Apr 10, 2019 $ 0.0683
-4.94%
$ 5.75 million $ 119,274
Apr 9, 2019 $ 0.0718
-1.60%
$ 6.05 million $ 122,021
Apr 8, 2019 $ 0.073
+1.16%
$ 6.15 million $ 125,586