ATN Historical Data

ATN Page 21
Download
Date Close Price change Market cap Trading volume
Feb 16, 2019 $ 0.0312
-3.68%
$ 2.63 million $ 14,876
Feb 15, 2019 $ 0.0323
-5.32%
$ 2.73 million $ 18,069
Feb 14, 2019 $ 0.0342
+3.96%
$ 2.88 million $ 11,454
Feb 13, 2019 $ 0.0331
+0.10%
$ 2.79 million $ 3,942
Feb 12, 2019 $ 0.0331
-3.18%
$ 2.79 million $ 3,984
Feb 11, 2019 $ 0.0346
+0.13%
$ 2.91 million $ 1,025
Feb 10, 2019 $ 0.0349
-0.60%
$ 2.95 million $ 5
Feb 9, 2019 $ 0.0164
-0.18%
$ 1.39 million $ 154
Feb 8, 2019 $ 0.0165
+9.70%
$ 1.39 million $ 155
Feb 5, 2019 $ 0.0331
-0.28%
$ 2.79 million $ 1,455
Feb 4, 2019 $ 0.0332
+1.64%
$ 2.8 million $ 1,459
Feb 3, 2019 $ 0.0326
-4.72%
$ 2.75 million $ 3,877
Feb 1, 2019 $ 0.0329
-0.31%
$ 2.78 million $ 4,052
Jan 31, 2019 $ 0.033
-3.60%
$ 2.79 million $ 4,065
Jan 30, 2019 $ 0.0342
+0.94%
$ 2.89 million $ 4,564
Jan 29, 2019 $ 0.0339
-2.03%
$ 2.86 million $ 3,424
Jan 28, 2019 $ 0.0346
-2.49%
$ 2.92 million $ 2,024
Jan 27, 2019 $ 0.0352
-1.11%
$ 2.96 million $ 4,466
Jan 26, 2019 $ 0.0357
-6.95%
$ 3.01 million $ 4,974
Jan 25, 2019 $ 0.0384
-0.06%
$ 3.24 million $ 12,243
Jan 24, 2019 $ 0.0383
+0.07%
$ 3.23 million $ 3,855
Jan 21, 2019 $ 0.0385
-0.41%
$ 3.25 million $ 0
Jan 17, 2019 $ 0.022
-44.28%
$ 1.85 million $ 78
Jan 16, 2019 $ 0.0394
+1.00%
$ 3.32 million $ 55
Jan 14, 2019 $ 0.0397
+5.44%
$ 3.34 million $ 850
Jan 13, 2019 $ 0.0376
-4.02%
$ 3.17 million $ 1,661
Jan 12, 2019 $ 0.0392
+0.76%
$ 3.3 million $ 1,333
Jan 11, 2019 $ 0.0389
-1.74%
$ 3.28 million $ 1,125
Jan 10, 2019 $ 0.0396
-9.92%
$ 3.34 million $ 1,617
Jan 9, 2019 $ 0.0443
+0.41%
$ 3.73 million $ 68
Jan 4, 2019 $ 0.0441
+0.72%
$ 3.72 million $ 1,672
Jan 3, 2019 $ 0.0438
+3.05%
$ 3.69 million $ 1,652
Jan 2, 2019 $ 0.0421
+36.59%
$ 3.55 million $ 120
Dec 30, 2018 $ 0.0419
+1.89%
$ 3.53 million $ 10
Dec 29, 2018 $ 0.0431
-0.01%
$ 3.63 million $ 154
Dec 28, 2018 $ 0.0432
+33.65%
$ 3.64 million $ 154
Dec 24, 2018 $ 0.0451
-0.87%
$ 3.8 million $ 4
Dec 23, 2018 $ 0.0466
+5.93%
$ 3.93 million $ 3,797
Dec 22, 2018 $ 0.044
-4.20%
$ 3.71 million $ 560
Dec 21, 2018 $ 0.0459
-4.98%
$ 3.87 million $ 3,402
Dec 20, 2018 $ 0.0483
+10.84%
$ 4.07 million $ 1,856
Dec 19, 2018 $ 0.0439
+1.45%
$ 3.7 million $ 2,349
Dec 18, 2018 $ 0.0433
+3.87%
$ 3.65 million $ 1,489
Dec 17, 2018 $ 0.0417
+6.93%
$ 3.51 million $ 599
Dec 16, 2018 $ 0.0388
-0.21%
$ 3.27 million $ 3
Dec 13, 2018 $ 0.0401
-2.87%
$ 3.38 million $ 1,367
Dec 12, 2018 $ 0.0413
+3.94%
$ 3.48 million $ 1,340
Dec 11, 2018 $ 0.0398
+23.85%
$ 3.35 million $ 2,311
Dec 10, 2018 $ 0.0321
-3.50%
$ 2.71 million $ 426
Dec 9, 2018 $ 0.0333
+3.42%
$ 2.81 million $ 1,479