|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-31 | 78,600 | 0.86 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2006-08-01 | 9,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-08-02 | 73,800 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2006-08-03 | 57,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2006-08-04 | 9,500 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2006-08-08 | 67,600 | 0.88 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2006-08-09 | 54,000 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-08-10 | 19,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2006-08-14 | 11,000 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2006-08-15 | 26,500 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2006-08-16 | 10,000 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-08-17 | 30,300 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-08-18 | 21,500 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-08-21 | 30,400 | 0.84 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2006-08-22 | 41,500 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2006-08-23 | 45,300 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2006-08-24 | 18,600 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2006-08-25 | 26,000 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2006-08-28 | 52,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2006-08-29 | 37,700 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-08-30 | 41,000 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2006-08-31 | 44,000 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2006-09-01 | 28,000 | 0.83 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2006-09-05 | 27,200 | 0.85 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2006-09-06 | 82,200 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-09-07 | 13,100 | 0.87 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2006-09-08 | 6,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-09-11 | 86,100 | 0.82 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-09-12 | 40,600 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2006-09-13 | 51,200 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2006-09-14 | 22,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2006-09-15 | 20,500 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2006-09-18 | 18,000 | 0.76 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2006-09-19 | 19,000 | 0.75 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2006-09-20 | 74,500 | 0.73 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-09-21 | 30,400 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2006-09-22 | 16,500 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2006-09-25 | 144,400 | 0.71 | 0.71 | 0.62 | 0.68 | 00:00:00 | | 2006-09-26 | 26,400 | 0.68 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2006-09-27 | 20,000 | 0.74 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2006-09-28 | 25,000 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-09-29 | 42,900 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-10-02 | 15,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2006-10-03 | 71,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-10-04 | 47,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-10-05 | 9,000 | 0.69 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2006-10-06 | 70,900 | 0.63 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2006-10-10 | 2,500 | 0.58 | 0.74 | 0.58 | 0.68 | 00:00:00 | | 2006-10-11 | 10,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2006-10-12 | 12,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-13 | 100,400 | 0.64 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2006-10-16 | 2,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-10-17 | 5,900 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2006-10-18 | 74,300 | 0.68 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-10-19 | 116,700 | 0.70 | 0.78 | 0.70 | 0.71 | 00:00:00 | | 2006-10-20 | 21,000 | 0.70 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2006-10-23 | 48,500 | 0.74 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2006-10-24 | 49,500 | 0.74 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2006-10-25 | 21,900 | 0.76 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2006-10-26 | 20,000 | 0.85 | 0.85 | 0.74 | 0.77 | 00:00:00 | | 2006-10-27 | 1,800 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2006-10-30 | 77,000 | 0.78 | 0.84 | 0.75 | 0.76 | 00:00:00 | | 2006-10-31 | 26,300 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2006-11-01 | 12,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-11-02 | 57,700 | 0.82 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2006-11-03 | 50,300 | 0.89 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2006-11-06 | 82,500 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2006-11-07 | 40,700 | 0.87 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2006-11-08 | 67,500 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2006-11-09 | 14,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-11-10 | 16,000 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-11-13 | 40,200 | 0.90 | 0.92 | 0.83 | 0.86 | 00:00:00 | | 2006-11-14 | 47,800 | 0.85 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-11-15 | 152,400 | 0.85 | 0.97 | 0.85 | 0.92 | 00:00:00 | | 2006-11-16 | 53,500 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-11-17 | 57,100 | 0.95 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2006-11-20 | 80,100 | 0.95 | 1.08 | 0.95 | 1.06 | 00:00:00 | | 2006-11-21 | 135,700 | 1.06 | 1.17 | 1.06 | 1.14 | 00:00:00 | | 2006-11-22 | 80,200 | 1.10 | 1.13 | 1.02 | 1.13 | 00:00:00 | | 2006-11-23 | 74,800 | 1.13 | 1.16 | 1.05 | 1.15 | 00:00:00 | | 2006-11-24 | 111,700 | 1.16 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2006-11-27 | 422,200 | 1.11 | 1.36 | 1.11 | 1.28 | 00:00:00 | | 2006-11-28 | 408,100 | 1.36 | 1.39 | 1.29 | 1.31 | 00:00:00 | | 2006-11-29 | 255,600 | 1.33 | 1.36 | 1.20 | 1.28 | 00:00:00 | | 2006-11-30 | 391,300 | 1.23 | 1.31 | 1.18 | 1.30 | 00:00:00 | | 2006-12-01 | 207,000 | 1.35 | 1.35 | 1.26 | 1.34 | 00:00:00 | | 2006-12-04 | 133,800 | 1.35 | 1.39 | 1.32 | 1.34 | 00:00:00 | | 2006-12-05 | 148,200 | 1.34 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2006-12-06 | 94,200 | 1.30 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2006-12-07 | 39,300 | 1.30 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2006-12-08 | 117,800 | 1.22 | 1.22 | 1.15 | 1.19 | 00:00:00 | | 2006-12-11 | 86,900 | 1.13 | 1.21 | 1.10 | 1.18 | 00:00:00 | | 2006-12-12 | 28,900 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2006-12-13 | 163,400 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-12-14 | 55,400 | 1.30 | 1.32 | 1.21 | 1.21 | 00:00:00 | | 2006-12-15 | 60,900 | 1.20 | 1.32 | 1.20 | 1.26 | 00:00:00 | | 2006-12-18 | 15,700 | 1.26 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2006-12-19 | 200,000 | 1.21 | 1.34 | 1.21 | 1.33 | 00:00:00 | | 2006-12-20 | 124,600 | 1.34 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2006-12-21 | 23,100 | 1.27 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2006-12-22 | 135,200 | 1.27 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2006-12-27 | 20,200 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-12-28 | 150,100 | 1.22 | 1.36 | 1.22 | 1.36 | 00:00:00 | | 2006-12-29 | 127,500 | 1.36 | 1.46 | 1.36 | 1.41 | 00:00:00 | | 2007-01-02 | 186,800 | 1.40 | 1.40 | 1.10 | 1.19 | 00:00:00 | | 2007-01-03 | 234,200 | 1.23 | 1.31 | 1.23 | 1.25 | 00:00:00 | | 2007-01-04 | 135,300 | 1.33 | 1.33 | 1.24 | 1.24 | 00:00:00 | | 2007-01-05 | 213,300 | 1.33 | 1.33 | 1.13 | 1.17 | 00:00:00 | | 2007-01-08 | 42,400 | 1.14 | 1.23 | 1.14 | 1.21 | 00:00:00 | | 2007-01-09 | 77,200 | 1.17 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2007-01-10 | 64,400 | 1.15 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2007-01-11 | 38,400 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2007-01-12 | 64,700 | 1.13 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2007-01-15 | 10,400 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2007-01-16 | 53,100 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2007-01-17 | 18,900 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2007-01-18 | 81,000 | 1.15 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2007-01-19 | 56,100 | 1.13 | 1.19 | 1.13 | 1.17 | 00:00:00 | | 2007-01-22 | 123,300 | 1.16 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2007-01-23 | 124,300 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2007-01-24 | 37,600 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
