|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-16 | 46,700 | 2.76 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2007-07-17 | 44,500 | 2.70 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2007-07-18 | 40,300 | 2.65 | 2.74 | 2.65 | 2.72 | 00:00:00 | | 2007-07-19 | 36,200 | 2.75 | 2.75 | 2.72 | 2.72 | 00:00:00 | | 2007-07-20 | 49,100 | 2.75 | 2.78 | 2.75 | 2.77 | 00:00:00 | | 2007-07-23 | 178,400 | 2.75 | 3.05 | 2.75 | 2.98 | 00:00:00 | | 2007-07-24 | 242,900 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2007-07-25 | 126,200 | 3.00 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2007-07-26 | 104,200 | 2.98 | 3.06 | 2.75 | 2.77 | 00:00:00 | | 2007-07-27 | 211,200 | 2.56 | 2.75 | 2.55 | 2.65 | 00:00:00 | | 2007-07-30 | 22,700 | 2.76 | 2.76 | 2.65 | 2.72 | 00:00:00 | | 2007-07-31 | 132,200 | 2.72 | 2.73 | 2.65 | 2.66 | 00:00:00 | | 2007-08-01 | 162,300 | 2.60 | 2.72 | 2.23 | 2.41 | 00:00:00 | | 2007-08-02 | 164,900 | 2.42 | 2.62 | 2.42 | 2.50 | 00:00:00 | | 2007-08-03 | 46,300 | 2.50 | 2.66 | 2.50 | 2.62 | 00:00:00 | | 2007-08-07 | 442,000 | 2.62 | 3.10 | 2.62 | 3.06 | 00:00:00 | | 2007-08-08 | 186,600 | 3.06 | 3.06 | 2.98 | 2.98 | 00:00:00 | | 2007-08-09 | 175,200 | 2.98 | 2.99 | 2.94 | 2.94 | 00:00:00 | | 2007-08-10 | 92,800 | 2.94 | 3.09 | 2.94 | 2.94 | 00:00:00 | | 2007-08-13 | 131,900 | 2.94 | 3.08 | 2.93 | 3.07 | 00:00:00 | | 2007-08-14 | 224,200 | 3.09 | 3.09 | 2.76 | 2.80 | 00:00:00 | | 2007-08-15 | 185,700 | 2.87 | 2.90 | 2.81 | 2.84 | 00:00:00 | | 2007-08-16 | 324,700 | 2.51 | 2.69 | 2.34 | 2.52 | 00:00:00 | | 2007-08-17 | 131,900 | 2.55 | 2.80 | 2.42 | 2.45 | 00:00:00 | | 2007-08-20 | 81,600 | 2.80 | 2.80 | 2.55 | 2.70 | 00:00:00 | | 2007-08-21 | 231,700 | 2.70 | 3.06 | 2.70 | 2.94 | 00:00:00 | | 2007-08-22 | 268,600 | 3.11 | 3.19 | 3.00 | 3.06 | 00:00:00 | | 2007-08-23 | 193,700 | 3.25 | 3.25 | 2.77 | 2.86 | 00:00:00 | | 2007-08-24 | 120,700 | 2.90 | 3.19 | 2.90 | 3.17 | 00:00:00 | | 2007-08-27 | 95,700 | 3.03 | 3.23 | 2.93 | 3.23 | 00:00:00 | | 2007-08-28 | 176,600 | 3.15 | 3.37 | 3.05 | 3.17 | 00:00:00 | | 2007-08-29 | 115,200 | 3.17 | 3.25 | 3.05 | 3.05 | 00:00:00 | | 2007-08-30 | 56,800 | 3.01 | 3.16 | 2.98 | 3.14 | 00:00:00 | | 2007-08-31 | 127,900 | 3.21 | 3.37 | 3.20 | 3.35 | 00:00:00 | | 2007-09-04 | 869,600 | 3.50 | 3.51 | 3.24 | 3.24 | 00:00:00 | | 2007-09-05 | 404,000 | 3.30 | 3.30 | 2.96 | 3.00 | 00:00:00 | | 2007-09-06 | 384,800 | 3.05 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2007-09-07 | 116,500 | 3.01 | 3.02 | 2.86 | 2.87 | 00:00:00 | | 2007-09-10 | 148,700 | 2.94 | 3.00 | 2.86 | 2.87 | 00:00:00 | | 2007-09-11 | 150,200 | 2.90 | 3.01 | 2.90 | 3.00 | 00:00:00 | | 2007-09-12 | 96,300 | 3.01 | 3.02 | 2.96 | 3.00 | 00:00:00 | | 2007-09-13 | 116,800 | 3.00 | 3.12 | 3.00 | 3.03 | 00:00:00 | | 2007-09-14 | 110,400 | 3.05 | 3.12 | 3.03 | 3.10 | 00:00:00 | | 2007-09-17 | 98,600 | 3.10 | 3.16 | 2.88 | 3.10 | 00:00:00 | | 2007-09-18 | 27,200 | 3.09 | 3.09 | 2.89 | 2.93 | 00:00:00 | | 2007-09-19 | 81,300 | 3.07 | 3.16 | 2.90 | 3.14 | 00:00:00 | | 2007-09-20 | 73,700 | 3.14 | 3.14 | 2.99 | 3.04 | 00:00:00 | | 2007-09-21 | 75,200 | 3.07 | 3.12 | 2.98 | 3.05 | 00:00:00 | | 2007-09-24 | 188,500 | 3.14 | 3.16 | 2.99 | 3.14 | 00:00:00 | | 2007-09-25 | 170,100 | 3.12 | 3.12 | 3.07 | 3.10 | 00:00:00 | | 2007-09-26 | 149,500 | 3.09 | 3.10 | 2.96 | 3.08 | 00:00:00 | | 2007-09-27 | 126,100 | 3.05 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2007-09-28 | 25,100 | 3.15 | 3.16 | 3.05 | 3.07 | 00:00:00 | | 2007-10-01 | 159,200 | 3.00 | 3.08 | 2.97 | 3.05 | 00:00:00 | | 2007-10-02 | 107,500 | 2.99 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2007-10-03 | 53,700 | 3.00 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2007-10-04 | 39,300 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2007-10-05 | 101,200 | 2.79 | 3.02 | 2.78 | 3.02 | 00:00:00 | | 2007-10-09 | 96,500 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2007-10-10 | 99,300 | 3.00 | 3.00 | 2.89 | 2.92 | 00:00:00 | | 2007-10-11 | 230,300 | 2.84 | 3.02 | 2.84 | 3.00 | 00:00:00 | | 2007-10-12 | 52,000 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2007-10-15 | 342,600 | 3.04 | 3.46 | 2.98 | 3.44 | 00:00:00 | | 2007-10-16 | 408,700 | 3.50 | 3.72 | 3.00 | 3.70 | 00:00:00 | | 2007-10-17 | 301,300 | 3.70 | 3.83 | 3.69 | 3.83 | 00:00:00 | | 2007-10-18 | 483,700 | 3.85 | 4.24 | 3.85 | 4.20 | 00:00:00 | | 2007-10-19 | 424,700 | 4.19 | 4.33 | 4.05 | 4.25 | 00:00:00 | | 2007-10-22 | 501,300 | 3.78 | 4.20 | 3.64 | 4.20 | 00:00:00 | | 2007-10-23 | 446,100 | 4.25 | 4.61 | 3.98 | 4.51 | 00:00:00 | | 2007-10-24 | 760,400 | 4.59 | 5.04 | 4.39 | 5.03 | 00:00:00 | | 2007-10-25 | 314,500 | 5.10 | 5.14 | 4.85 | 4.95 | 00:00:00 | | 2007-10-26 | 170,400 | 5.00 | 5.05 | 4.88 | 5.02 | 00:00:00 | | 2007-10-29 | 404,900 | 5.05 | 5.38 | 4.94 | 5.28 | 00:00:00 | | 2007-10-30 | 232,400 | 5.16 | 5.20 | 4.88 | 5.01 | 00:00:00 | | 2007-10-31 | 190,800 | 5.05 | 5.10 | 4.56 | 5.06 | 00:00:00 | | 2007-11-01 | 70,000 | 4.98 | 4.98 | 4.71 | 4.76 | 00:00:00 | | 2007-11-02 | 90,000 | 4.68 | 4.71 | 4.25 | 4.65 | 00:00:00 | | 2007-11-05 | 60,400 | 4.63 | 4.63 | 4.46 | 4.49 | 00:00:00 | | 2007-11-06 | 425,400 | 4.64 | 5.05 | 4.63 | 4.92 | 00:00:00 | | 2007-11-07 | 82,300 | 4.92 | 4.92 | 4.64 | 4.70 | 00:00:00 | | 2007-11-08 | 103,300 | 4.65 | 4.82 | 4.47 | 4.61 | 00:00:00 | | 2007-11-09 | 76,000 | 4.60 | 4.60 | 4.15 | 4.54 | 00:00:00 | | 2007-11-12 | 80,400 | 4.28 | 4.42 | 3.99 | 3.99 | 00:00:00 | | 2007-11-13 | 199,900 | 4.11 | 4.32 | 4.03 | 4.25 | 00:00:00 | | 2007-11-14 | 194,300 | 4.35 | 4.54 | 4.31 | 4.41 | 00:00:00 | | 2007-11-15 | 76,100 | 4.40 | 4.40 | 4.13 | 4.24 | 00:00:00 | | 2007-11-16 | 14,300 | 4.31 | 4.33 | 4.19 | 4.24 | 00:00:00 | | 2007-11-19 | 57,800 | 4.05 | 4.31 | 4.03 | 4.12 | 00:00:00 | | 2007-11-20 | 104,800 | 4.10 | 4.37 | 4.05 | 4.23 | 00:00:00 | | 2007-11-21 | 67,700 | 4.06 | 4.19 | 3.81 | 3.83 | 00:00:00 | | 2007-11-22 | 6,900 | 3.86 | 3.96 | 3.85 | 3.85 | 00:00:00 | | 2007-11-23 | 16,300 | 3.94 | 4.20 | 3.93 | 4.00 | 00:00:00 | | 2007-11-26 | 34,300 | 4.00 | 4.19 | 3.90 | 3.91 | 00:00:00 | | 2007-11-27 | 40,200 | 3.95 | 4.07 | 3.95 | 4.03 | 00:00:00 | | 2007-11-28 | 144,600 | 4.01 | 4.01 | 3.87 | 3.90 | 00:00:00 | | 2007-11-29 | 144,500 | 3.86 | 4.00 | 3.86 | 3.97 | 00:00:00 | | 2007-11-30 | 345,500 | 4.04 | 4.04 | 3.93 | 4.00 | 00:00:00 | | 2007-12-03 | 105,900 | 4.00 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2007-12-04 | 182,200 | 3.90 | 4.14 | 3.83 | 4.11 | 00:00:00 | | 2007-12-05 | 30,900 | 3.98 | 3.99 | 3.88 | 3.88 | 00:00:00 | | 2007-12-06 | 64,400 | 4.01 | 4.04 | 3.83 | 4.03 | 00:00:00 | | 2007-12-07 | 31,700 | 4.00 | 4.06 | 3.90 | 3.90 | 00:00:00 | | 2007-12-10 | 47,800 | 3.95 | 4.33 | 3.91 | 4.33 | 00:00:00 | | 2007-12-11 | 47,700 | 4.28 | 4.40 | 4.00 | 4.00 | 00:00:00 | | 2007-12-12 | 34,800 | 4.27 | 4.27 | 3.95 | 3.95 | 00:00:00 | | 2007-12-13 | 4,400 | 4.00 | 4.00 | 3.88 | 3.89 | 00:00:00 | | 2007-12-14 | 13,800 | 4.01 | 4.02 | 3.88 | 3.93 | 00:00:00 | | 2007-12-17 | 76,300 | 3.91 | 3.91 | 3.83 | 3.83 | 00:00:00 | | 2007-12-18 | 34,600 | 3.85 | 4.00 | 3.85 | 3.85 | 00:00:00 | | 2007-12-19 | 21,000 | 3.91 | 3.99 | 3.90 | 3.91 | 00:00:00 | | 2007-12-20 | 56,400 | 3.99 | 3.99 | 3.83 | 3.83 | 00:00:00 | | 2007-12-21 | 31,800 | 3.88 | 4.05 | 3.88 | 4.01 | 00:00:00 | | 2007-12-24 | 8,800 | 4.08 | 4.15 | 3.94 | 4.11 | 00:00:00 | | 2007-12-27 | 70,000 | 4.31 | 4.69 | 4.31 | 4.69 | 00:00:00 | | 2007-12-28 | 30,200 | 4.70 | 4.70 | 4.45 | 4.59 | 00:00:00 | | 2007-12-31 | 2,600 | 4.60 | 4.64 | 4.56 | 4.58 | 00:00:00 | | 2008-01-02 | 22,700 | 4.65 | 4.69 | 4.47 | 4.47 | 00:00:00 | | 2008-01-03 | 55,500 | 4.52 | 4.52 | 4.15 | 4.15 | 00:00:00 | | 2008-01-04 | 126,200 | 4.20 | 4.25 | 4.00 | 4.08 | 00:00:00 | | 2008-01-07 | 41,200 | 4.25 | 4.25 | 3.80 | 3.82 | 00:00:00 | | 2008-01-08 | 32,900 | 3.95 | 3.99 | 3.85 | 3.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
