Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanta Gold Inc (TSV: ATG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0850 0.0900 0.0850 0.0900 42,838 +0.00(+5.88%)
May 30, 2016 0.0850 0.0850 0.0850 0.0850 5,500 -0.00(-5.56%)
May 27, 2016 0.0900 0.0950 0.0900 0.0900 57,500 -0.01(-10.00%)
May 26, 2016 0.0950 0.1000 0.0950 0.1000 52,000 +0.01(+5.26%)
May 25, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 24, 2016 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 18, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 17, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
May 16, 2016 0.0950 0.0950 0.0800 0.0950 28,500 +0.01(+5.56%)
May 13, 2016 0.0900 0.0950 0.0900 0.0900 110,000 -0.01(-5.26%)
May 12, 2016 0.1000 0.1000 0.0950 0.0950 12,150 -0.01(-5.00%)
May 11, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
May 10, 2016 0.0950 0.0950 0.0950 0.0950 9,050 +0.00(+0.00%)
May 06, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 04, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 03, 2016 0.1000 0.1000 0.0850 0.0900 32,020 -0.01(-10.00%)
May 02, 2016 0.1000 0.1000 0.0800 0.1000 75,927 +0.00(+0.00%)
Apr 29, 2016 0.1000 0.1050 0.0950 0.1000 72,000 +0.00(+0.00%)
Apr 27, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 26, 2016 0.0950 0.1000 0.0950 0.1000 31,070 +0.01(+11.11%)
Apr 25, 2016 0.0900 0.0900 0.0900 0.0900 24,700 +0.01(+12.50%)
Apr 22, 2016 0.0900 0.0900 0.0800 0.0800 8,000 +0.00(+0.00%)
Apr 21, 2016 0.0800 0.0800 0.0800 0.0800 100,690 +0.01(+6.67%)
Apr 20, 2016 0.0750 0.0850 0.0750 0.0750 231,000 +0.00(+0.00%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 10,580 +0.00(+7.14%)
Apr 18, 2016 0.0700 0.0700 0.0700 0.0700 2,021 -0.00(-6.67%)
Apr 15, 2016 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Apr 14, 2016 0.0750 0.0800 0.0750 0.0800 37,080 +0.01(+6.67%)
Apr 13, 2016 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 12, 2016 0.0800 0.0800 0.0800 0.0800 2,400 +0.01(+6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 07, 2016 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 06, 2016 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Apr 04, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 28,500 +0.01(+14.29%)
Mar 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 21, 2016 0.0700 0.0750 0.0700 0.0750 115,900 +0.00(+7.14%)
Mar 09, 2016 0.0700 0.0700 0.0700 7 -0.00(-6.67%)
Mar 08, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Mar 07, 2016 0.0750 0.0750 0.0750 0.0750 5,500 -0.01(-6.25%)
Mar 04, 2016 0.0800 0.0800 0.0800 0.0800 20,506 +0.01(+23.08%)
Mar 03, 2016 0.0750 0.0750 0.0650 0.0650 8,020 -0.01(-13.33%)
Mar 02, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 01, 2016 0.0750 0.0750 0.0750 0.0750 9,133 +0.00(+0.00%)
Feb 29, 2016 0.0750 0.0750 0.0750 0.0750 15,390 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0750 0.0650 0.0750 393,166 +0.00(+7.14%)
Feb 25, 2016 0.0650 0.0700 0.0650 0.0700 9,566 +0.00(+0.00%)
Feb 24, 2016 0.0700 0.0700 0.0700 0.0700 9,500 +0.01(+7.69%)
Feb 23, 2016 0.0700 0.0700 0.0650 0.0650 5,350 -0.01(-13.33%)
Feb 22, 2016 0.0750 0.0750 0.0750 0.0750 47,928 +0.00(+7.14%)
Feb 18, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Feb 05, 2016 0.0600 0.0600 0.0600 1 -0.01(-7.69%)
Feb 01, 2016 0.0650 0.0650 0.0650 400 +0.01(+18.18%)
Jan 26, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 25, 2016 0.0550 0.0550 0.0500 0.0550 17,000 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0550 300 -0.00(-8.33%)
Jan 20, 2016 0.0600 0.0600 0.0600 0.0600 10,694 +0.00(+0.00%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2015 0.0600 0.0600 0.0600 0.0600 6,633 -0.01(-7.69%)
Dec 21, 2015 0.0650 0.0650 0.0650 16 +0.00(+0.00%)
Dec 18, 2015 0.0650 0.0650 0.0650 0.0650 12,033 +0.00(+0.00%)
Dec 15, 2015 0.0650 0.0650 0.0650 803 +0.01(+18.18%)
Nov 30, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 26, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 25, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Nov 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0600 0.0600 27,096 -0.01(-7.69%)
Nov 09, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 06, 2015 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 05, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Nov 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2015 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Oct 30, 2015 0.0600 0.0650 0.0600 0.0650 12,000 +0.01(+18.18%)
Oct 29, 2015 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Oct 28, 2015 0.0600 0.0600 0.0600 0.0600 31,286 +0.00(+9.09%)
Oct 26, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 22, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 21, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Oct 20, 2015 0.0700 0.0700 0.0550 0.0550 14,101 +0.00(+0.00%)
Oct 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2015 0.0550 0.0550 0.0550 0.0550 1,710 +0.00(+0.00%)
Oct 14, 2015 0.0600 0.0600 0.0550 0.0550 4,316 -0.02(-21.43%)
Oct 13, 2015 0.0650 0.0700 0.0600 0.0700 16,327 +0.01(+7.69%)
Oct 08, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 07, 2015 0.0650 0.0650 0.0500 0.0500 65,000 -0.01(-23.08%)
Oct 01, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 30, 2015 0.0600 0.0600 0.0600 0.0600 34,009 -0.01(-7.69%)
Sep 29, 2015 0.0650 0.0650 0.0650 0.0650 13,430 +0.00(+0.00%)
Sep 25, 2015 0.0650 0.0650 0.0650 33 +0.00(+0.00%)
Sep 21, 2015 0.0650 0.0650 0.0650 500 -0.01(-13.33%)
Sep 17, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 15, 2015 0.0750 0.0750 0.0750 26 +0.00(+0.00%)
Sep 14, 2015 0.0700 0.0750 0.0650 0.0750 26,677 +0.00(+7.14%)
Sep 11, 2015 0.0700 0.0750 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 31, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 25, 2015 0.0750 0.0750 0.0750 36 +0.00(+0.00%)
Aug 24, 2015 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 21, 2015 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0700 0.0750 12,037 +0.00(+0.00%)
Aug 19, 2015 0.0750 0.0750 0.0750 0.0750 2,800 +0.00(+0.00%)
Aug 18, 2015 0.0750 0.0750 0.0750 0.0750 3,600 -0.01(-6.25%)
Aug 17, 2015 0.0900 0.0900 0.0800 0.0800 6,067 +0.01(+6.67%)
Aug 14, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+15.38%)
Aug 11, 2015 0.0650 0.0650 0.0650 13 -0.01(-7.14%)
Aug 07, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 06, 2015 0.0800 0.0800 0.0700 0.0750 11,000 +0.00(+0.00%)
Aug 05, 2015 0.0750 0.0750 0.0750 0.0750 2,600 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 28, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 27, 2015 0.0750 0.0750 0.0750 0.0750 3,711 +0.01(+25.00%)
Jul 24, 2015 0.0800 0.0800 0.0600 0.0600 26,416 -0.01(-20.00%)
Jul 23, 2015 0.0750 0.0750 0.0750 0.0750 3,092 +0.00(+7.14%)
Jul 22, 2015 0.0850 0.0850 0.0700 0.0700 7,134 -0.01(-12.50%)
Jul 21, 2015 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+6.67%)
Jul 20, 2015 0.0850 0.0850 0.0700 0.0750 33,101 -0.01(-11.76%)
Jul 16, 2015 0.0850 0.0850 0.0850 7 -0.01(-10.53%)
Jul 15, 2015 0.0950 0.0950 0.0950 0.0950 2,009 +0.01(+11.76%)
Jul 14, 2015 0.0950 0.0950 0.0850 0.0850 8,757 -0.01(-10.53%)
Jul 10, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 09, 2015 0.0950 0.0950 0.0650 0.0900 16,010 -0.01(-10.00%)
Jul 08, 2015 0.1000 0.1000 0.1000 0.1000 16,000 -0.00(-4.76%)
Jul 07, 2015 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 06, 2015 0.1000 0.1000 0.1000 0.1000 137,500 +0.01(+17.65%)
Jul 03, 2015 0.0850 0.0850 0.0800 0.0850 20,000 +0.00(+0.00%)
Jul 02, 2015 0.0750 0.0850 0.0750 0.0850 28,000 +0.01(+13.33%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Jun 29, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.05(+900.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.