|
 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 | | 2008-06-27 | 17,700 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2008-06-30 | 4,400 | 2.88 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2008-07-02 | 37,400 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2008-07-03 | 35,700 | 2.85 | 2.95 | 2.75 | 2.95 | 00:00:00 | | 2008-07-04 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2008-07-07 | 36,900 | 2.80 | 2.80 | 2.76 | 2.77 | 00:00:00 | | 2008-07-08 | 53,900 | 2.72 | 2.74 | 2.69 | 2.69 | 00:00:00 | | 2008-07-09 | 36,400 | 2.61 | 2.65 | 2.56 | 2.56 | 00:00:00 | | 2008-07-10 | 102,400 | 2.57 | 2.57 | 2.42 | 2.53 | 00:00:00 | | 2008-07-11 | 9,100 | 2.13 | 2.50 | 2.13 | 2.45 | 00:00:00 | | 2008-07-14 | 170,500 | 2.70 | 2.70 | 2.61 | 2.61 | 00:00:00 | | 2008-07-15 | 3,500 | 2.66 | 2.66 | 2.51 | 2.51 | 00:00:00 | | 2008-07-16 | 15,700 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2008-07-17 | 6,700 | 2.50 | 2.50 | 2.35 | 2.35 | 00:00:00 | | 2008-07-18 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2008-07-21 | 4,100 | 2.36 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2008-07-22 | 133,500 | 2.30 | 2.30 | 2.21 | 2.21 | 00:00:00 | | 2008-07-23 | 43,600 | 2.20 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2008-07-24 | 107,200 | 2.00 | 2.09 | 1.89 | 2.08 | 00:00:00 | | 2008-07-25 | 25,600 | 2.08 | 2.20 | 2.05 | 2.18 | 00:00:00 | | 2008-07-28 | 28,700 | 2.00 | 2.31 | 2.00 | 2.31 | 00:00:00 | | 2008-07-29 | 10,600 | 2.20 | 2.28 | 2.20 | 2.27 | 00:00:00 | | 2008-07-30 | 27,700 | 2.27 | 2.32 | 2.17 | 2.27 | 00:00:00 | | 2008-07-31 | 33,800 | 2.26 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2008-08-01 | 6,900 | 2.48 | 2.48 | 2.35 | 2.35 | 00:00:00 | | 2008-08-05 | 31,400 | 2.32 | 2.32 | 2.12 | 2.12 | 00:00:00 | | 2008-08-06 | 57,700 | 2.15 | 2.21 | 2.13 | 2.20 | 00:00:00 | | 2008-08-07 | 20,400 | 2.15 | 2.40 | 2.15 | 2.19 | 00:00:00 | | 2008-08-08 | 21,300 | 2.52 | 2.52 | 2.13 | 2.15 | 00:00:00 | | 2008-08-11 | 72,800 | 2.15 | 2.15 | 1.92 | 1.92 | 00:00:00 | | 2008-08-12 | 122,900 | 1.96 | 1.96 | 1.70 | 1.77 | 00:00:00 | | 2008-08-13 | 2,000 | 1.89 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2008-08-14 | 2,800 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2008-08-15 | 27,700 | 1.75 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2008-08-18 | 45,500 | 1.90 | 2.09 | 1.77 | 2.05 | 00:00:00 | | 2008-08-19 | 8,700 | 2.10 | 2.10 | 1.93 | 1.99 | 00:00:00 | | 2008-08-20 | 27,500 | 1.95 | 2.12 | 1.95 | 2.04 | 00:00:00 | | 2008-08-21 | 13,700 | 1.75 | 1.98 | 1.75 | 1.97 | 00:00:00 | | 2008-08-22 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2008-08-25 | 2,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2008-08-26 | 4,800 | 1.90 | 1.90 | 1.89 | 1.89 | 00:00:00 | | 2008-08-27 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2008-08-28 | 20,100 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2008-08-29 | 16,400 | 1.97 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2008-09-02 | 8,600 | 1.86 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2008-09-03 | 8,100 | 1.88 | 1.88 | 1.79 | 1.79 | 00:00:00 | | 2008-09-04 | 21,500 | 1.77 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2008-09-05 | 13,800 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2008-09-08 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2008-09-09 | 4,900 | 1.55 | 1.55 | 1.30 | 1.40 | 00:00:00 | | 2008-09-10 | 12,900 | 1.20 | 1.50 | 1.20 | 1.27 | 00:00:00 | | 2008-09-11 | 8,200 | 1.29 | 1.53 | 1.28 | 1.46 | 00:00:00 | | 2008-09-12 | 7,800 | 1.48 | 1.62 | 1.47 | 1.58 | 00:00:00 | | 2008-09-15 | 17,600 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-09-16 | 4,500 | 1.45 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2008-09-17 | 700 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2008-09-18 | 17,100 | 1.35 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2008-09-19 | 11,900 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2008-09-22 | 5,100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2008-09-23 | 17,000 | 1.32 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2008-09-24 | 13,200 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2008-09-25 | 34,300 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2008-09-26 | 7,600 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2008-09-29 | 77,900 | 1.30 | 1.30 | 0.86 | 1.08 | 00:00:00 | | 2008-09-30 | 19,400 | 1.20 | 1.20 | 1.07 | 1.10 | 00:00:00 | | 2008-10-01 | 79,100 | 1.10 | 1.10 | 0.86 | 0.88 | 00:00:00 | | 2008-10-02 | 119,100 | 0.94 | 0.99 | 0.72 | 0.98 | 00:00:00 | | 2008-10-03 | 30,600 | 0.95 | 1.11 | 0.94 | 1.11 | 00:00:00 | | 2008-10-06 | 30,700 | 0.84 | 0.90 | 0.76 | 0.76 | 00:00:00 | | 2008-10-07 | 34,300 | 0.99 | 0.99 | 0.72 | 0.76 | 00:00:00 | | 2008-10-08 | 45,100 | 0.75 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2008-10-09 | 18,500 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2008-10-10 | 279,500 | 0.59 | 0.75 | 0.59 | 0.64 | 00:00:00 | | 2008-10-14 | 47,900 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2008-10-15 | 63,100 | 0.65 | 0.65 | 0.50 | 0.60 | 00:00:00 | | 2008-10-16 | 65,500 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2008-10-17 | 66,800 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2008-10-20 | 15,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-10-21 | 50,900 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2008-10-22 | 42,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-10-23 | 104,800 | 0.50 | 0.53 | 0.43 | 0.45 | 00:00:00 | | 2008-10-24 | 18,000 | 0.35 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2008-10-27 | 1,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-10-28 | 11,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-10-29 | 66,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-10-30 | 32,400 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2008-10-31 | 5,100 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2008-11-03 | 56,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-11-04 | 60,400 | 0.50 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2008-11-05 | 132,900 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-11-06 | 6,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2008-11-07 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-11-10 | 126,500 | 0.50 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2008-11-11 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-11-12 | 62,500 | 0.43 | 0.53 | 0.40 | 0.53 | 00:00:00 | | 2008-11-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-11-14 | 4,700 | 0.42 | 0.50 | 0.42 | 0.43 | 00:00:00 | | 2008-11-17 | 6,000 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-11-18 | 3,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-11-19 | 8,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-11-20 | 9,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-11-21 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-11-24 | 52,800 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-11-25 | 13,500 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-11-26 | 57,100 | 0.45 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2008-11-27 | 19,100 | 0.42 | 0.42 | 0.34 | 0.40 | 00:00:00 | | 2008-11-28 | 88,500 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2008-12-01 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-12-02 | 53,800 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2008-12-03 | 20,500 | 0.22 | 0.32 | 0.22 | 0.32 | 00:00:00 | | 2008-12-04 | 56,000 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2008-12-05 | 1,700 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-12-08 | 127,400 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-12-09 | 63,100 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-12-10 | 102,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-11 | 94,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-12-12 | 96,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-12-15 | 401,100 | 0.29 | 0.48 | 0.29 | 0.39 | 00:00:00 | | 2008-12-16 | 147,000 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2008-12-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-12-18 | 28,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
