|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-08 | 32,900 | 3.95 | 3.99 | 3.85 | 3.85 | 00:00:00 | 2008-01-09 | 27,600 | 3.98 | 3.98 | 3.86 | 3.92 | 00:00:00 | 2008-01-10 | 93,900 | 3.70 | 4.00 | 3.62 | 4.00 | 00:00:00 | 2008-01-11 | 28,700 | 4.20 | 4.20 | 3.74 | 3.76 | 00:00:00 | 2008-01-14 | 314,300 | 3.78 | 3.89 | 3.72 | 3.80 | 00:00:00 | 2008-01-15 | 40,400 | 3.80 | 3.83 | 3.60 | 3.62 | 00:00:00 | 2008-01-16 | 106,400 | 3.47 | 3.56 | 3.33 | 3.51 | 00:00:00 | 2008-01-17 | 26,500 | 3.62 | 3.76 | 3.51 | 3.53 | 00:00:00 | 2008-01-18 | 57,900 | 3.45 | 3.53 | 3.28 | 3.30 | 00:00:00 | 2008-01-21 | 35,500 | 3.07 | 3.21 | 2.80 | 3.00 | 00:00:00 | 2008-01-22 | 174,800 | 2.97 | 3.31 | 2.97 | 3.18 | 00:00:00 | 2008-01-23 | 486,900 | 3.25 | 3.33 | 3.15 | 3.27 | 00:00:00 | 2008-01-24 | 50,500 | 3.44 | 3.68 | 3.38 | 3.68 | 00:00:00 | 2008-01-25 | 194,000 | 3.53 | 3.58 | 3.34 | 3.40 | 00:00:00 | 2008-01-28 | 141,900 | 3.37 | 3.57 | 3.30 | 3.49 | 00:00:00 | 2008-01-29 | 71,100 | 3.49 | 3.50 | 3.35 | 3.37 | 00:00:00 | 2008-01-30 | 64,300 | 3.30 | 3.33 | 3.25 | 3.30 | 00:00:00 | 2008-01-31 | 19,900 | 3.01 | 3.35 | 3.01 | 3.30 | 00:00:00 | 2008-02-01 | 14,900 | 3.51 | 3.51 | 3.23 | 3.23 | 00:00:00 | 2008-02-04 | 17,300 | 3.34 | 3.35 | 3.11 | 3.20 | 00:00:00 | 2008-02-05 | 12,800 | 3.10 | 3.13 | 3.06 | 3.06 | 00:00:00 | 2008-02-06 | 30,800 | 2.92 | 3.16 | 2.92 | 3.03 | 00:00:00 | 2008-02-07 | 24,100 | 3.13 | 3.25 | 3.07 | 3.13 | 00:00:00 | 2008-02-08 | 41,600 | 3.20 | 3.25 | 3.13 | 3.15 | 00:00:00 | 2008-02-11 | 96,400 | 3.15 | 3.33 | 3.11 | 3.30 | 00:00:00 | 2008-02-12 | 149,500 | 3.26 | 3.32 | 3.18 | 3.30 | 00:00:00 | 2008-02-13 | 130,400 | 3.30 | 3.33 | 3.25 | 3.33 | 00:00:00 | 2008-02-14 | 110,400 | 3.33 | 3.50 | 3.28 | 3.34 | 00:00:00 | 2008-02-15 | 314,700 | 3.40 | 3.40 | 3.17 | 3.29 | 00:00:00 | 2008-02-19 | 101,000 | 3.60 | 3.88 | 3.42 | 3.82 | 00:00:00 | 2008-02-20 | 142,000 | 3.82 | 4.46 | 3.73 | 4.26 | 00:00:00 | 2008-02-21 | 56,000 | 4.31 | 4.40 | 4.13 | 4.13 | 00:00:00 | 2008-02-22 | 57,900 | 3.98 | 3.98 | 3.74 | 3.98 | 00:00:00 | 2008-02-25 | 29,900 | 3.94 | 3.98 | 3.86 | 3.95 | 00:00:00 | 2008-02-26 | 11,000 | 3.90 | 3.92 | 3.90 | 3.92 | 00:00:00 | 2008-02-27 | 99,500 | 4.25 | 4.34 | 4.16 | 4.29 | 00:00:00 | 2008-02-28 | 60,800 | 4.20 | 4.20 | 3.97 | 4.14 | 00:00:00 | 2008-02-29 | 20,600 | 4.00 | 4.04 | 3.92 | 3.95 | 00:00:00 | 2008-03-03 | 26,900 | 3.95 | 4.12 | 3.81 | 3.84 | 00:00:00 | 2008-03-04 | 46,200 | 3.81 | 4.00 | 3.81 | 3.91 | 00:00:00 | 2008-03-05 | 9,100 | 3.82 | 4.00 | 3.82 | 4.00 | 00:00:00 | 2008-03-06 | 34,500 | 4.06 | 4.10 | 3.88 | 3.95 | 00:00:00 | 2008-03-07 | 19,700 | 3.91 | 3.91 | 3.74 | 3.79 | 00:00:00 | 2008-03-10 | 34,900 | 3.60 | 4.00 | 3.47 | 4.00 | 00:00:00 | 2008-03-11 | 35,600 | 3.68 | 3.70 | 3.46 | 3.60 | 00:00:00 | 2008-03-12 | 13,000 | 3.70 | 3.78 | 3.70 | 3.78 | 00:00:00 | 2008-03-13 | 3,300 | 3.83 | 3.83 | 3.74 | 3.78 | 00:00:00 | 2008-03-14 | 15,300 | 3.98 | 3.99 | 3.77 | 3.77 | 00:00:00 | 2008-03-17 | 44,300 | 3.80 | 3.80 | 3.44 | 3.54 | 00:00:00 | 2008-03-18 | 20,700 | 3.51 | 3.65 | 3.40 | 3.40 | 00:00:00 | 2008-03-19 | 19,800 | 3.35 | 3.49 | 3.30 | 3.33 | 00:00:00 | 2008-03-20 | 25,700 | 3.30 | 3.39 | 3.30 | 3.34 | 00:00:00 | 2008-03-24 | 65,700 | 3.30 | 3.35 | 3.30 | 3.34 | 00:00:00 | 2008-03-25 | 64,800 | 3.17 | 3.55 | 3.17 | 3.44 | 00:00:00 | 2008-03-26 | 15,600 | 3.44 | 3.44 | 3.35 | 3.39 | 00:00:00 | 2008-03-27 | 223,300 | 3.21 | 3.50 | 3.21 | 3.37 | 00:00:00 | 2008-03-28 | 58,000 | 3.40 | 3.48 | 3.36 | 3.36 | 00:00:00 | 2008-03-31 | 52,200 | 3.42 | 3.44 | 3.22 | 3.36 | 00:00:00 | 2008-04-01 | 13,500 | 3.20 | 3.28 | 3.20 | 3.26 | 00:00:00 | 2008-04-02 | 32,400 | 3.24 | 3.44 | 3.24 | 3.44 | 00:00:00 | 2008-04-03 | 57,500 | 3.40 | 3.44 | 3.38 | 3.38 | 00:00:00 | 2008-04-04 | 69,600 | 3.23 | 3.44 | 3.23 | 3.41 | 00:00:00 | 2008-04-07 | 74,200 | 3.40 | 3.46 | 3.40 | 3.40 | 00:00:00 | 2008-04-08 | 25,300 | 3.28 | 3.44 | 3.28 | 3.36 | 00:00:00 | 2008-04-09 | 42,800 | 3.42 | 3.45 | 3.40 | 3.44 | 00:00:00 | 2008-04-10 | 66,800 | 3.36 | 3.44 | 3.36 | 3.44 | 00:00:00 | 2008-04-11 | 20,500 | 3.38 | 3.42 | 3.37 | 3.39 | 00:00:00 | 2008-04-14 | 18,800 | 3.39 | 3.44 | 3.38 | 3.39 | 00:00:00 | 2008-04-15 | 57,000 | 3.44 | 3.85 | 3.44 | 3.79 | 00:00:00 | 2008-04-16 | 8,200 | 3.87 | 3.92 | 3.81 | 3.85 | 00:00:00 | 2008-04-17 | 15,600 | 3.60 | 3.92 | 3.60 | 3.86 | 00:00:00 | 2008-04-18 | 110,400 | 3.87 | 3.96 | 3.87 | 3.93 | 00:00:00 | 2008-04-21 | 79,600 | 3.92 | 3.93 | 3.90 | 3.92 | 00:00:00 | 2008-04-22 | 51,600 | 3.73 | 3.92 | 3.65 | 3.92 | 00:00:00 | 2008-04-23 | 13,800 | 3.74 | 3.77 | 3.65 | 3.65 | 00:00:00 | 2008-04-24 | 38,700 | 3.53 | 3.60 | 3.36 | 3.37 | 00:00:00 | 2008-04-25 | 13,300 | 3.26 | 3.48 | 3.26 | 3.33 | 00:00:00 | 2008-04-28 | 10,800 | 3.26 | 3.34 | 3.26 | 3.26 | 00:00:00 | 2008-04-29 | 54,100 | 3.28 | 3.30 | 3.25 | 3.25 | 00:00:00 | 2008-04-30 | 17,800 | 3.16 | 3.30 | 3.16 | 3.30 | 00:00:00 | 2008-05-01 | 19,000 | 3.25 | 3.25 | 3.17 | 3.17 | 00:00:00 | 2008-05-02 | 11,500 | 3.50 | 3.50 | 3.16 | 3.19 | 00:00:00 | 2008-05-05 | 66,000 | 3.19 | 3.30 | 3.19 | 3.20 | 00:00:00 | 2008-05-06 | 31,300 | 3.30 | 3.30 | 3.20 | 3.28 | 00:00:00 | 2008-05-07 | 77,200 | 3.25 | 3.25 | 3.14 | 3.14 | 00:00:00 | 2008-05-08 | 22,800 | 3.13 | 3.20 | 3.13 | 3.15 | 00:00:00 | 2008-05-09 | 59,800 | 3.15 | 3.15 | 3.05 | 3.10 | 00:00:00 | 2008-05-12 | 46,700 | 3.20 | 3.22 | 3.06 | 3.09 | 00:00:00 | 2008-05-13 | 31,600 | 3.10 | 3.18 | 3.10 | 3.11 | 00:00:00 | 2008-05-14 | 13,600 | 3.06 | 3.11 | 3.04 | 3.04 | 00:00:00 | 2008-05-15 | 53,500 | 3.13 | 3.19 | 3.08 | 3.08 | 00:00:00 | 2008-05-16 | 129,300 | 3.14 | 3.32 | 3.14 | 3.32 | 00:00:00 | 2008-05-20 | 17,900 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | 2008-05-21 | 87,900 | 3.50 | 3.84 | 3.50 | 3.65 | 00:00:00 | 2008-05-22 | 5,000 | 3.75 | 3.83 | 3.63 | 3.63 | 00:00:00 | 2008-05-23 | 32,600 | 3.66 | 3.70 | 3.59 | 3.65 | 00:00:00 | 2008-05-26 | 2,500 | 3.54 | 3.54 | 3.52 | 3.52 | 00:00:00 | 2008-05-27 | 24,300 | 3.50 | 3.69 | 3.40 | 3.47 | 00:00:00 | 2008-05-28 | 55,900 | 3.55 | 3.56 | 3.35 | 3.40 | 00:00:00 | 2008-05-29 | 11,100 | 3.34 | 3.37 | 3.29 | 3.29 | 00:00:00 | 2008-05-30 | 41,100 | 3.34 | 3.39 | 3.25 | 3.30 | 00:00:00 | 2008-06-02 | 45,600 | 3.36 | 3.40 | 3.35 | 3.38 | 00:00:00 | 2008-06-03 | 74,300 | 3.38 | 3.38 | 3.25 | 3.29 | 00:00:00 | 2008-06-04 | 13,100 | 3.34 | 3.36 | 3.22 | 3.22 | 00:00:00 | 2008-06-05 | 8,500 | 3.25 | 3.26 | 3.23 | 3.26 | 00:00:00 | 2008-06-06 | 21,800 | 3.37 | 3.41 | 3.35 | 3.39 | 00:00:00 | 2008-06-09 | 15,700 | 3.32 | 3.32 | 3.20 | 3.22 | 00:00:00 | 2008-06-10 | 5,500 | 3.38 | 3.38 | 3.19 | 3.21 | 00:00:00 | 2008-06-11 | 42,700 | 3.24 | 3.24 | 3.13 | 3.17 | 00:00:00 | 2008-06-12 | 39,600 | 3.11 | 3.17 | 2.95 | 3.04 | 00:00:00 | 2008-06-13 | 5,300 | 3.04 | 3.05 | 3.00 | 3.03 | 00:00:00 | 2008-06-16 | 19,000 | 3.00 | 3.03 | 3.00 | 3.00 | 00:00:00 | 2008-06-17 | 10,600 | 3.04 | 3.12 | 3.03 | 3.06 | 00:00:00 | 2008-06-18 | 20,600 | 3.10 | 3.10 | 3.01 | 3.01 | 00:00:00 | 2008-06-19 | 16,500 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | 2008-06-20 | 39,100 | 2.88 | 2.89 | 2.75 | 2.75 | 00:00:00 | 2008-06-23 | 17,800 | 2.66 | 2.75 | 2.63 | 2.72 | 00:00:00 | 2008-06-24 | 40,200 | 2.70 | 2.77 | 2.70 | 2.76 | 00:00:00 | 2008-06-25 | 15,100 | 2.80 | 2.80 | 2.72 | 2.80 | 00:00:00 | 2008-06-26 | 37,600 | 3.00 | 3.00 | 2.80 | 2.82 | 00:00:00 | 2008-06-27 | 17,700 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|