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 (%)
Nov 30, 2016 0.0650 0.0650 0.0650 0.0650 17,104 -0.01(-13.33%)
Nov 28, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 24, 2016 0.0800 0.0800 0.0800 6 +0.01(+14.29%)
Nov 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 14,013 -0.00(-6.67%)
Nov 18, 2016 0.0900 0.0900 0.0750 0.0750 17,900 +0.00(+0.00%)
Nov 17, 2016 0.0900 0.0900 0.0750 0.0750 11,000 -0.01(-16.67%)
Nov 16, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+28.57%)
Nov 14, 2016 0.0900 0.0900 0.0700 0.0700 50,501 +0.00(+0.00%)
Nov 11, 2016 0.0850 0.0850 0.0700 0.0700 43,000 +0.00(+0.00%)
Nov 10, 2016 0.0800 0.0800 0.0700 0.0700 2,000 -0.01(-12.50%)
Nov 09, 2016 0.0800 0.0850 0.0800 0.0800 150,808 +0.00(+0.00%)
Nov 08, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Nov 07, 2016 0.0750 0.0800 0.0700 0.0700 50,016 -0.00(-6.67%)
Nov 04, 2016 0.0700 0.0750 0.0700 0.0750 15,000 +0.01(+15.38%)
Nov 03, 2016 0.0650 0.0700 0.0650 0.0650 69,200 -0.01(-7.14%)
Nov 02, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 01, 2016 0.0700 0.0750 0.0700 0.0750 16,520 +0.01(+15.38%)
Oct 31, 2016 0.0650 0.0650 0.0600 0.0650 64,156 -0.01(-7.14%)
Oct 28, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 26, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 5,002 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 646 +0.01(+15.38%)
Oct 17, 2016 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Oct 12, 2016 0.0700 0.0700 0.0700 825 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-11.76%)
Oct 04, 2016 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 03, 2016 0.0850 0.0850 0.0800 0.0800 60,400 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0850 0.0850 72,409 -0.00(-5.56%)
Sep 28, 2016 0.0950 0.0950 0.0900 0.0900 147,520 -0.01(-5.26%)
Sep 27, 2016 0.0950 0.0950 0.0950 0.0950 6,200 +0.00(+0.00%)
Sep 26, 2016 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Sep 23, 2016 0.0950 0.0950 0.0950 0.0950 21,800 -0.01(-5.00%)
Sep 21, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 20, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Sep 15, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 14, 2016 0.0850 0.0850 0.0750 0.0800 167,500 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 4 -0.01(-5.88%)
Sep 09, 2016 0.0800 0.0900 0.0800 0.0850 72,102 +0.01(+6.25%)
Sep 08, 2016 0.0850 0.0850 0.0800 0.0800 45,066 -0.01(-5.88%)
Sep 07, 2016 0.0950 0.0950 0.0850 0.0850 188,150 -0.00(-5.56%)
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.