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 (%)
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%)
Sep 06, 2016 0.0900 0.0900 0.0900 0.0900 83,336 +0.00(+5.88%)
Aug 31, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 30, 2016 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+5.88%)
Aug 29, 2016 0.0900 0.0900 0.0850 0.0850 47,000 -0.00(-5.56%)
Aug 26, 2016 0.0850 0.0900 0.0850 0.0900 87,000 +0.00(+5.88%)
Aug 25, 2016 0.0950 0.0950 0.0850 0.0850 474,400 -0.01(-15.00%)
Aug 24, 2016 0.1000 0.1000 0.1000 0.1000 1,220 +0.01(+5.26%)
Aug 23, 2016 0.0950 0.1100 0.0950 0.0950 279,700 +0.00(+0.00%)
Aug 19, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 18, 2016 0.0950 0.0950 0.0900 0.0900 51,000 -0.01(-5.26%)
Aug 17, 2016 0.0900 0.0950 0.0900 0.0950 101,000 +0.01(+11.76%)
Aug 16, 2016 0.0850 0.0850 0.0850 0.0850 55,000 -0.00(-5.56%)
Aug 15, 2016 0.0850 0.0950 0.0850 0.0900 153,500 +0.00(+5.88%)
Aug 12, 2016 0.0900 0.0900 0.0850 0.0850 29,000 -0.00(-5.56%)
Aug 11, 2016 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+5.88%)
Aug 10, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0800 24,100 -0.01(-5.88%)
Aug 08, 2016 0.0850 0.0850 0.0850 0.0850 86,760 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 99,000 -0.00(-5.56%)
Aug 03, 2016 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Aug 02, 2016 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 28, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jul 26, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 25, 2016 0.0750 0.0750 0.0750 0.0750 3,026 -0.01(-6.25%)
Jul 22, 2016 0.0850 0.0850 0.0800 0.0800 4,000 +0.00(+0.00%)
Jul 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 18, 2016 0.0800 0.0800 0.0800 0.0800 3,600 +0.01(+6.67%)
Jul 15, 2016 0.0900 0.0900 0.0750 0.0750 40,006 -0.03(-25.00%)
Jul 13, 2016 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jul 11, 2016 0.0750 0.0750 0.0750 22 -0.01(-6.25%)
Jul 08, 2016 0.0800 0.0800 0.0800 0.0800 32,007 +0.00(+0.00%)
Jul 07, 2016 0.0850 0.0850 0.0850 0.0800 20,917 +0.00(+0.00%)
Jul 05, 2016 0.0800 0.0800 0.0800 0.0800 23,513 +0.01(+6.67%)
Jun 30, 2016 0.0750 0.0750 0.0750 18 -0.01(-6.25%)
Jun 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2016 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jun 23, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 21, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 20, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 13, 2016 0.0800 0.0800 0.0800 548 +0.00(+0.00%)
Jun 09, 2016 0.0800 0.0800 0.0800 66 -0.01(-11.11%)
Jun 08, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 06, 2016 0.0900 0.0900 0.0900 66 +0.00(+5.88%)
Jun 03, 2016 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Jun 02, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 01, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
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%)
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.