ATN Historical Data

ATN Page 22
Download
Date Close Price change Market cap Trading volume
Dec 8, 2018 $ 0.0322
+1.70%
$ 2.72 million $ 1,551
Dec 7, 2018 $ 0.0317
-2.89%
$ 2.67 million $ 1,537
Dec 6, 2018 $ 0.0327
-1.19%
$ 2.75 million $ 2,019
Dec 5, 2018 $ 0.0331
-28.91%
$ 2.79 million $ 1,721
Dec 4, 2018 $ 0.0465
+0.77%
$ 3.92 million $ 2,988
Dec 3, 2018 $ 0.0462
-6.51%
$ 3.89 million $ 2,299
Dec 2, 2018 $ 0.0492
-0.49%
$ 4.15 million $ 2,448
Dec 1, 2018 $ 0.0494
+4.12%
$ 4.17 million $ 2,418
Nov 30, 2018 $ 0.0475
+8.52%
$ 4 million $ 2,287
Nov 29, 2018 $ 0.0512
+0.00%
$ 4.32 million $ 4,089
Nov 28, 2018 $ 0.0444
+0.00%
$ 3.75 million $ 3,750
Nov 27, 2018 $ 0.0518
+0.00%
$ 4.37 million $ 3,926
Nov 26, 2018 $ 0.0498
+0.00%
$ 4.2 million $ 3,820
Nov 25, 2018 $ 0.0544
+0.00%
$ 4.58 million $ 4,292
Nov 24, 2018 $ 0.0579
+0.00%
$ 4.88 million $ 4,307
Nov 23, 2018 $ 0.0632
+0.00%
$ 5.33 million $ 4,525
Nov 22, 2018 $ 0.0638
+0.00%
$ 5.38 million $ 4,500
Nov 21, 2018 $ 0.068
+0.00%
$ 5.74 million $ 4,634
Nov 20, 2018 $ 0.0776
+0.00%
$ 6.54 million $ 5,282
Nov 19, 2018 $ 0.0837
+0.00%
$ 7.05 million $ 5,598
Nov 18, 2018 $ 0.0824
+0.00%
$ 6.95 million $ 5,553
Nov 17, 2018 $ 0.0858
+0.00%
$ 7.23 million $ 5,591
Nov 16, 2018 $ 0.086
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0949
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.1
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.102
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0989
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0925
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0991
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.106
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.105
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.105
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.103
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.101
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0994
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.102
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.101
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0971
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0979
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0997
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.102
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.103
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.102
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.104
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.106
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.107
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.107
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.113
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.11
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.11
+0.00%
$ -- $ 6,477