|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-17 | 81,800 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2005-08-18 | 11,300 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-08-19 | 39,000 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2005-08-22 | 67,900 | 1.00 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2005-08-23 | 22,200 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2005-08-24 | 18,600 | 0.95 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2005-08-25 | 74,600 | 0.96 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2005-08-26 | 24,800 | 0.97 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2005-08-29 | 37,900 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2005-08-30 | 59,800 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2005-08-31 | 50,000 | 0.91 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2005-09-01 | 151,500 | 0.91 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2005-09-02 | 74,500 | 0.92 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2005-09-06 | 120,400 | 0.87 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2005-09-07 | 22,600 | 0.89 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2005-09-08 | 72,500 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-09-09 | 40,400 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2005-09-12 | 90,900 | 0.89 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2005-09-13 | 42,000 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2005-09-14 | 52,500 | 0.86 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2005-09-15 | 73,100 | 0.92 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2005-09-16 | 67,400 | 0.95 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2005-09-19 | 146,600 | 0.93 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2005-09-20 | 43,500 | 0.90 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2005-09-21 | 75,600 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2005-09-22 | 66,800 | 0.94 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2005-09-23 | 65,700 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-09-26 | 17,300 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2005-09-27 | 36,500 | 0.88 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2005-09-28 | 88,300 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2005-09-29 | 105,100 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2005-09-30 | 107,900 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2005-10-03 | 71,400 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2005-10-04 | 193,900 | 0.91 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2005-10-05 | 47,000 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2005-10-06 | 110,300 | 0.93 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2005-10-07 | 18,600 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2005-10-11 | 65,300 | 0.93 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2005-10-12 | 27,500 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2005-10-13 | 26,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-10-14 | 11,500 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2005-10-17 | 459,300 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-10-18 | 39,100 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-10-19 | 23,500 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2005-10-20 | 49,300 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2005-10-21 | 19,100 | 0.87 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2005-10-24 | 28,600 | 0.88 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2005-10-25 | 44,000 | 0.89 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2005-10-26 | 30,000 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-10-27 | 1,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2005-10-28 | 40,500 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2005-10-31 | 14,000 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2005-11-01 | 30,100 | 0.85 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2005-11-02 | 17,500 | 0.82 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2005-11-03 | 181,100 | 0.84 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2005-11-04 | 73,500 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-11-07 | 25,200 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2005-11-08 | 27,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2005-11-09 | 30,000 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2005-11-10 | 286,000 | 0.87 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2005-11-11 | 105,900 | 0.91 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2005-11-14 | 45,800 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2005-11-15 | 139,200 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2005-11-16 | 146,300 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2005-11-17 | 69,900 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-11-18 | 94,200 | 0.87 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2005-11-21 | 30,100 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-11-22 | 204,900 | 0.87 | 0.90 | 0.83 | 0.86 | 00:00:00 | | 2005-11-23 | 59,300 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-11-24 | 58,000 | 0.88 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2005-11-25 | 124,600 | 0.88 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2005-11-28 | 151,400 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2005-11-29 | 45,400 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2005-11-30 | 126,800 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2005-12-01 | 280,700 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2005-12-02 | 128,900 | 0.82 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2005-12-05 | 151,400 | 0.83 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2005-12-06 | 259,400 | 0.80 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2005-12-07 | 175,600 | 0.76 | 0.84 | 0.76 | 0.81 | 00:00:00 | | 2005-12-08 | 143,900 | 0.80 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2005-12-09 | 36,200 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-12-12 | 221,100 | 0.80 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2005-12-13 | 139,500 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2005-12-14 | 145,000 | 0.76 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2005-12-15 | 187,500 | 0.83 | 0.86 | 0.81 | 0.83 | 00:00:00 | | 2005-12-16 | 115,300 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2005-12-19 | 74,900 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2005-12-20 | 77,000 | 0.79 | 0.81 | 0.76 | 0.77 | 00:00:00 | | 2005-12-21 | 146,500 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2005-12-22 | 92,300 | 0.78 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2005-12-23 | 88,000 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2005-12-28 | 39,500 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2005-12-29 | 67,700 | 0.81 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2005-12-30 | 65,300 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2006-01-03 | 165,000 | 0.84 | 0.96 | 0.83 | 0.93 | 00:00:00 | | 2006-01-04 | 94,700 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2006-01-05 | 177,600 | 0.93 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2006-01-06 | 181,700 | 0.99 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2006-01-09 | 117,400 | 1.00 | 1.00 | 0.93 | 0.97 | 00:00:00 | | 2006-01-10 | 68,000 | 0.97 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2006-01-11 | 66,500 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2006-01-12 | 65,000 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2006-01-13 | 147,500 | 0.86 | 0.96 | 0.86 | 0.96 | 00:00:00 | | 2006-01-16 | 110,700 | 0.97 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2006-01-17 | 110,600 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2006-01-18 | 184,200 | 0.94 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2006-01-19 | 73,300 | 0.95 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2006-01-20 | 347,500 | 0.94 | 0.97 | 0.87 | 0.87 | 00:00:00 | | 2006-01-23 | 178,900 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2006-01-24 | 95,600 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-01-25 | 71,400 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-01-26 | 248,800 | 0.90 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2006-01-27 | 697,800 | 0.99 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2006-01-30 | 265,300 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2006-01-31 | 430,000 | 1.05 | 1.21 | 1.04 | 1.21 | 00:00:00 | | 2006-02-01 | 350,300 | 1.20 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2006-02-02 | 169,200 | 1.18 | 1.20 | 1.11 | 1.13 | 00:00:00 | | 2006-02-03 | 198,000 | 1.15 | 1.18 | 1.09 | 1.13 | 00:00:00 | | 2006-02-06 | 173,600 | 1.15 | 1.16 | 1.05 | 1.08 | 00:00:00 | | 2006-02-07 | 147,300 | 1.08 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2006-02-08 | 150,000 | 1.01 | 1.02 | 0.98 | 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 > >> |
|
