|
 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 | | 2007-01-24 | 37,600 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2007-01-25 | 58,700 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2007-01-26 | 39,100 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2007-01-29 | 189,200 | 1.21 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2007-01-30 | 162,200 | 1.32 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2007-01-31 | 62,100 | 1.26 | 1.36 | 1.26 | 1.32 | 00:00:00 | | 2007-02-01 | 38,000 | 1.35 | 1.35 | 1.26 | 1.28 | 00:00:00 | | 2007-02-02 | 195,000 | 1.26 | 1.34 | 1.26 | 1.30 | 00:00:00 | | 2007-02-05 | 45,200 | 1.33 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2007-02-06 | 315,100 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2007-02-07 | 66,500 | 1.31 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2007-02-08 | 159,300 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2007-02-09 | 143,500 | 1.28 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2007-02-12 | 76,800 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2007-02-13 | 167,800 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2007-02-14 | 237,300 | 1.31 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2007-02-15 | 218,100 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2007-02-16 | 103,100 | 1.40 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2007-02-19 | 19,800 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2007-02-20 | 114,000 | 1.37 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2007-02-21 | 54,400 | 1.34 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2007-02-22 | 202,900 | 1.32 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2007-02-23 | 202,500 | 1.32 | 1.43 | 1.32 | 1.43 | 00:00:00 | | 2007-02-26 | 565,400 | 1.45 | 1.62 | 1.45 | 1.55 | 00:00:00 | | 2007-02-27 | 392,600 | 1.54 | 1.60 | 1.29 | 1.39 | 00:00:00 | | 2007-02-28 | 209,400 | 1.33 | 1.52 | 1.33 | 1.44 | 00:00:00 | | 2007-03-01 | 281,000 | 1.48 | 1.50 | 1.14 | 1.46 | 00:00:00 | | 2007-03-02 | 161,200 | 1.32 | 1.51 | 1.32 | 1.51 | 00:00:00 | | 2007-03-05 | 220,700 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2007-03-06 | 111,000 | 1.50 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2007-03-07 | 112,000 | 1.45 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2007-03-08 | 124,700 | 1.49 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2007-03-09 | 48,000 | 1.57 | 1.57 | 1.43 | 1.44 | 00:00:00 | | 2007-03-12 | 115,300 | 1.53 | 1.53 | 1.40 | 1.43 | 00:00:00 | | 2007-03-13 | 40,300 | 1.49 | 1.49 | 1.38 | 1.40 | 00:00:00 | | 2007-03-14 | 166,100 | 1.35 | 1.47 | 1.35 | 1.44 | 00:00:00 | | 2007-03-15 | 115,900 | 1.45 | 1.54 | 1.45 | 1.51 | 00:00:00 | | 2007-03-16 | 665,000 | 1.53 | 1.71 | 1.53 | 1.70 | 00:00:00 | | 2007-03-19 | 142,800 | 1.75 | 1.75 | 1.60 | 1.65 | 00:00:00 | | 2007-03-20 | 218,200 | 1.75 | 1.80 | 1.72 | 1.78 | 00:00:00 | | 2007-03-21 | 282,500 | 1.80 | 1.94 | 1.78 | 1.93 | 00:00:00 | | 2007-03-22 | 459,000 | 1.94 | 2.00 | 1.84 | 1.84 | 00:00:00 | | 2007-03-23 | 114,300 | 1.86 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2007-03-26 | 207,400 | 2.00 | 2.04 | 1.95 | 1.96 | 00:00:00 | | 2007-03-27 | 169,700 | 1.98 | 2.03 | 1.94 | 1.97 | 00:00:00 | | 2007-03-28 | 98,200 | 1.95 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2007-03-29 | 391,600 | 1.85 | 1.87 | 1.73 | 1.75 | 00:00:00 | | 2007-03-30 | 226,500 | 1.75 | 1.84 | 1.73 | 1.75 | 00:00:00 | | 2007-04-02 | 180,400 | 1.76 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2007-04-03 | 233,700 | 1.73 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2007-04-04 | 565,100 | 1.82 | 2.03 | 1.82 | 1.95 | 00:00:00 | | 2007-04-05 | 1,266,200 | 2.01 | 2.35 | 2.00 | 2.20 | 00:00:00 | | 2007-04-09 | 432,600 | 2.01 | 2.38 | 2.00 | 2.25 | 00:00:00 | | 2007-04-10 | 787,800 | 2.30 | 2.36 | 2.22 | 2.32 | 00:00:00 | | 2007-04-11 | 564,900 | 2.32 | 2.43 | 2.22 | 2.25 | 00:00:00 | | 2007-04-12 | 317,200 | 2.26 | 2.31 | 2.25 | 2.30 | 00:00:00 | | 2007-04-13 | 157,800 | 2.30 | 2.31 | 2.26 | 2.30 | 00:00:00 | | 2007-04-16 | 384,300 | 2.29 | 2.48 | 2.29 | 2.44 | 00:00:00 | | 2007-04-17 | 441,300 | 2.49 | 2.63 | 2.36 | 2.42 | 00:00:00 | | 2007-04-18 | 308,600 | 2.58 | 2.64 | 2.46 | 2.52 | 00:00:00 | | 2007-04-19 | 629,100 | 2.60 | 2.75 | 2.55 | 2.74 | 00:00:00 | | 2007-04-20 | 723,400 | 2.82 | 2.93 | 2.80 | 2.88 | 00:00:00 | | 2007-04-23 | 290,900 | 2.88 | 2.91 | 2.50 | 2.63 | 00:00:00 | | 2007-04-24 | 335,100 | 2.60 | 2.60 | 2.35 | 2.35 | 00:00:00 | | 2007-04-25 | 292,300 | 2.42 | 2.59 | 2.42 | 2.59 | 00:00:00 | | 2007-04-26 | 195,200 | 2.57 | 2.57 | 2.29 | 2.48 | 00:00:00 | | 2007-04-27 | 77,200 | 2.47 | 2.49 | 2.40 | 2.42 | 00:00:00 | | 2007-04-30 | 441,300 | 2.50 | 2.65 | 2.49 | 2.65 | 00:00:00 | | 2007-05-01 | 113,100 | 2.69 | 2.69 | 2.51 | 2.55 | 00:00:00 | | 2007-05-02 | 168,000 | 2.57 | 2.69 | 2.57 | 2.69 | 00:00:00 | | 2007-05-03 | 428,600 | 2.63 | 2.94 | 2.60 | 2.75 | 00:00:00 | | 2007-05-04 | 152,300 | 2.77 | 2.86 | 2.77 | 2.81 | 00:00:00 | | 2007-05-07 | 139,400 | 2.85 | 2.91 | 2.80 | 2.84 | 00:00:00 | | 2007-05-08 | 113,900 | 2.81 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2007-05-09 | 196,600 | 2.85 | 2.91 | 2.85 | 2.88 | 00:00:00 | | 2007-05-10 | 661,600 | 2.80 | 2.99 | 2.80 | 2.94 | 00:00:00 | | 2007-05-11 | 437,500 | 3.00 | 3.25 | 3.00 | 3.25 | 00:00:00 | | 2007-05-14 | 400,000 | 3.29 | 3.39 | 3.22 | 3.22 | 00:00:00 | | 2007-05-15 | 982,700 | 3.23 | 3.27 | 2.73 | 2.73 | 00:00:00 | | 2007-05-16 | 510,700 | 2.77 | 2.94 | 2.73 | 2.80 | 00:00:00 | | 2007-05-17 | 206,500 | 2.85 | 2.92 | 2.80 | 2.85 | 00:00:00 | | 2007-05-18 | 160,000 | 2.86 | 2.97 | 2.71 | 2.94 | 00:00:00 | | 2007-05-22 | 149,100 | 2.82 | 2.98 | 2.72 | 2.80 | 00:00:00 | | 2007-05-23 | 70,400 | 2.82 | 2.82 | 2.65 | 2.65 | 00:00:00 | | 2007-05-24 | 304,200 | 2.66 | 2.75 | 2.38 | 2.43 | 00:00:00 | | 2007-05-25 | 173,600 | 2.33 | 2.61 | 2.33 | 2.52 | 00:00:00 | | 2007-05-28 | 80,800 | 2.50 | 2.52 | 2.44 | 2.46 | 00:00:00 | | 2007-05-29 | 126,400 | 2.49 | 2.55 | 2.37 | 2.40 | 00:00:00 | | 2007-05-30 | 318,100 | 2.38 | 2.38 | 2.18 | 2.20 | 00:00:00 | | 2007-05-31 | 168,100 | 2.22 | 2.42 | 2.22 | 2.40 | 00:00:00 | | 2007-06-01 | 93,300 | 2.50 | 2.59 | 2.50 | 2.51 | 00:00:00 | | 2007-06-04 | 175,100 | 2.55 | 2.66 | 2.40 | 2.56 | 00:00:00 | | 2007-06-05 | 114,000 | 2.60 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2007-06-06 | 123,100 | 2.50 | 2.50 | 2.34 | 2.42 | 00:00:00 | | 2007-06-07 | 253,500 | 2.42 | 2.55 | 2.34 | 2.34 | 00:00:00 | | 2007-06-08 | 90,900 | 2.25 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2007-06-11 | 358,200 | 2.49 | 2.77 | 2.46 | 2.53 | 00:00:00 | | 2007-06-12 | 140,900 | 2.56 | 2.58 | 2.49 | 2.50 | 00:00:00 | | 2007-06-13 | 98,400 | 2.50 | 2.50 | 2.39 | 2.45 | 00:00:00 | | 2007-06-14 | 220,400 | 2.50 | 2.60 | 2.49 | 2.57 | 00:00:00 | | 2007-06-15 | 69,200 | 2.65 | 2.66 | 2.60 | 2.64 | 00:00:00 | | 2007-06-18 | 49,100 | 2.67 | 2.76 | 2.67 | 2.71 | 00:00:00 | | 2007-06-19 | 100,000 | 2.87 | 2.87 | 2.74 | 2.80 | 00:00:00 | | 2007-06-20 | 204,200 | 2.80 | 2.91 | 2.80 | 2.87 | 00:00:00 | | 2007-06-21 | 239,400 | 2.95 | 2.98 | 2.87 | 2.87 | 00:00:00 | | 2007-06-22 | 87,700 | 2.90 | 2.90 | 2.71 | 2.77 | 00:00:00 | | 2007-06-25 | 45,100 | 2.80 | 2.80 | 2.66 | 2.66 | 00:00:00 | | 2007-06-26 | 173,400 | 2.72 | 2.72 | 2.48 | 2.49 | 00:00:00 | | 2007-06-27 | 87,500 | 2.45 | 2.51 | 2.35 | 2.50 | 00:00:00 | | 2007-06-28 | 42,000 | 2.59 | 2.68 | 2.59 | 2.68 | 00:00:00 | | 2007-06-29 | 6,000 | 2.70 | 2.72 | 2.64 | 2.65 | 00:00:00 | | 2007-07-03 | 5,700 | 2.52 | 2.62 | 2.52 | 2.62 | 00:00:00 | | 2007-07-04 | 300 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-07-05 | 140,000 | 2.65 | 2.75 | 2.65 | 2.68 | 00:00:00 | | 2007-07-06 | 64,700 | 2.64 | 2.80 | 2.64 | 2.70 | 00:00:00 | | 2007-07-09 | 76,200 | 2.79 | 2.86 | 2.71 | 2.76 | 00:00:00 | | 2007-07-10 | 56,800 | 2.75 | 2.83 | 2.75 | 2.77 | 00:00:00 | | 2007-07-11 | 28,600 | 2.80 | 2.82 | 2.76 | 2.80 | 00:00:00 | | 2007-07-12 | 42,400 | 2.80 | 2.80 | 2.74 | 2.74 | 00:00:00 | | 2007-07-13 | 115,700 | 2.74 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2007-07-16 | 46,700 | 2.76 | 2.80 | 2.70 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
