|
 ATLATSA RESOURCES - [Ticker: ARQ.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ARQ.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-23 | 156,500 | 1.27 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2005-02-24 | 449,400 | 1.41 | 1.49 | 1.35 | 1.36 | 00:00:00 | | 2005-02-25 | 109,300 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2005-02-28 | 168,900 | 1.38 | 1.48 | 1.38 | 1.47 | 00:00:00 | | 2005-03-01 | 42,000 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2005-03-02 | 65,000 | 1.46 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2005-03-03 | 108,500 | 1.48 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2005-03-04 | 226,800 | 1.43 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2005-03-07 | 566,500 | 1.43 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2005-03-08 | 162,400 | 1.40 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2005-03-09 | 169,100 | 1.38 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2005-03-10 | 73,200 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2005-03-11 | 127,100 | 1.45 | 1.45 | 1.35 | 1.36 | 00:00:00 | | 2005-03-14 | 168,900 | 1.40 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2005-03-15 | 130,000 | 1.42 | 1.42 | 1.33 | 1.34 | 00:00:00 | | 2005-03-16 | 68,800 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2005-03-17 | 117,500 | 1.35 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2005-03-18 | 105,000 | 1.30 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2005-03-21 | 238,400 | 1.33 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2005-03-22 | 189,300 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2005-03-23 | 154,800 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2005-03-24 | 286,400 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2005-03-28 | 7,074,900 | 1.27 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2005-03-29 | 188,400 | 1.30 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2005-03-30 | 161,600 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2005-03-31 | 107,100 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2005-04-01 | 225,200 | 1.29 | 1.33 | 1.27 | 1.31 | 00:00:00 | | 2005-04-04 | 95,100 | 1.31 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2005-04-05 | 90,700 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2005-04-06 | 24,400 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2005-04-07 | 41,500 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2005-04-08 | 64,000 | 1.20 | 1.20 | 1.13 | 1.17 | 00:00:00 | | 2005-04-11 | 254,500 | 1.15 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2005-04-12 | 333,700 | 1.09 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2005-04-13 | 221,000 | 1.10 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2005-04-14 | 60,200 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2005-04-15 | 207,500 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2005-04-18 | 63,400 | 1.05 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2005-04-19 | 59,300 | 1.04 | 1.11 | 1.04 | 1.10 | 00:00:00 | | 2005-04-20 | 110,400 | 1.15 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2005-04-21 | 184,600 | 1.11 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2005-04-22 | 52,900 | 1.07 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2005-04-25 | 145,500 | 1.10 | 1.22 | 1.10 | 1.18 | 00:00:00 | | 2005-04-26 | 135,000 | 1.24 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2005-04-27 | 206,200 | 1.18 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2005-04-28 | 93,400 | 1.15 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2005-04-29 | 93,500 | 1.13 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2005-05-02 | 55,500 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2005-05-03 | 106,700 | 1.07 | 1.13 | 1.03 | 1.10 | 00:00:00 | | 2005-05-04 | 140,900 | 1.07 | 1.07 | 0.98 | 0.98 | 00:00:00 | | 2005-05-05 | 754,300 | 0.96 | 1.01 | 0.94 | 0.96 | 00:00:00 | | 2005-05-06 | 1,134,100 | 0.97 | 1.02 | 0.86 | 1.01 | 00:00:00 | | 2005-05-09 | 110,700 | 1.04 | 1.05 | 0.98 | 1.01 | 00:00:00 | | 2005-05-10 | 51,300 | 1.01 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2005-05-11 | 75,100 | 0.96 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2005-05-12 | 50,800 | 0.99 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2005-05-13 | 80,800 | 0.94 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2005-05-16 | 76,400 | 0.95 | 0.95 | 0.88 | 0.93 | 00:00:00 | | 2005-05-17 | 39,000 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2005-05-18 | 130,800 | 0.91 | 0.98 | 0.91 | 0.93 | 00:00:00 | | 2005-05-19 | 145,300 | 0.91 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2005-05-20 | 43,900 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2005-05-24 | 59,600 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2005-05-25 | 56,500 | 0.92 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2005-05-26 | 27,700 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2005-05-27 | 90,400 | 0.93 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2005-05-30 | 36,700 | 1.00 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2005-05-31 | 49,800 | 0.97 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2005-06-01 | 46,500 | 1.02 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2005-06-02 | 98,500 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-06-03 | 26,900 | 1.03 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-06-06 | 97,900 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2005-06-08 | 51,600 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2005-06-09 | 19,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2005-06-10 | 12,400 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-06-13 | 15,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2005-06-14 | 168,200 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2005-06-15 | 59,000 | 0.98 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2005-06-16 | 41,100 | 0.99 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2005-06-17 | 60,100 | 1.05 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2005-06-20 | 13,000 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2005-06-21 | 61,300 | 0.96 | 1.00 | 0.92 | 0.97 | 00:00:00 | | 2005-06-22 | 57,400 | 0.94 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2005-06-23 | 15,500 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2005-06-24 | 8,900 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-06-27 | 163,900 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2005-06-28 | 30,300 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2005-06-29 | 31,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2005-06-30 | 85,200 | 0.96 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2005-07-04 | 49,700 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2005-07-05 | 78,000 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2005-07-06 | 44,300 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-07-07 | 41,900 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2005-07-08 | 111,200 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2005-07-11 | 151,400 | 0.92 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2005-07-12 | 54,200 | 1.03 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2005-07-13 | 143,800 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-07-14 | 29,000 | 0.99 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2005-07-15 | 13,600 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2005-07-18 | 26,200 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2005-07-19 | 165,300 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2005-07-20 | 86,600 | 0.92 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2005-07-21 | 258,700 | 0.97 | 1.02 | 0.95 | 0.98 | 00:00:00 | | 2005-07-22 | 1,926,600 | 0.97 | 1.13 | 0.97 | 1.13 | 00:00:00 | | 2005-07-25 | 228,900 | 1.13 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2005-07-26 | 156,200 | 1.10 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2005-07-27 | 22,400 | 1.12 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2005-07-28 | 25,300 | 1.06 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2005-07-29 | 7,100 | 1.06 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2005-08-02 | 197,000 | 1.06 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2005-08-03 | 26,200 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2005-08-04 | 34,800 | 1.07 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2005-08-05 | 19,900 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2005-08-08 | 88,200 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-08-09 | 34,100 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2005-08-10 | 41,800 | 1.02 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2005-08-11 | 59,900 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2005-08-12 | 45,300 | 1.11 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2005-08-15 | 20,100 | 1.05 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2005-08-16 | 31,900 | 1.13 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2005-08-17 | 81,800 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
