|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-18 | 28,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-12-19 | 37,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-12-22 | 157,700 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-12-23 | 18,700 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-12-24 | 17,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-12-29 | 68,000 | 0.32 | 0.39 | 0.32 | 0.37 | 00:00:00 | | 2008-12-30 | 68,600 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-12-31 | 31,200 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2009-01-02 | 36,500 | 0.49 | 0.49 | 0.37 | 0.48 | 00:00:00 | | 2009-01-05 | 13,100 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2009-01-06 | 185,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2009-01-07 | 128,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2009-01-08 | 4,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-01-09 | 48,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2009-01-12 | 43,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2009-01-13 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-01-14 | 7,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-01-15 | 55,100 | 0.58 | 0.58 | 0.46 | 0.47 | 00:00:00 | | 2009-01-16 | 18,500 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-01-19 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-01-20 | 33,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2009-01-21 | 105,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-01-22 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-01-23 | 72,300 | 0.41 | 0.49 | 0.41 | 0.46 | 00:00:00 | | 2009-01-26 | 4,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-01-27 | 2,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2009-01-28 | 13,000 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2009-01-29 | 49,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-01-30 | 73,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2009-02-02 | 10,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-02-03 | 31,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-02-04 | 7,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-02-05 | 10,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2009-02-06 | 24,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2009-02-09 | 64,000 | 0.42 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2009-02-10 | 20,500 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2009-02-11 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-02-12 | 28,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2009-02-13 | 5,900 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-02-17 | 4,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-02-18 | 22,500 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2009-02-19 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-02-20 | 17,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-02-23 | 1,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-02-24 | 34,000 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-02-25 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-02-26 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-02-27 | 35,700 | 0.39 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2009-03-02 | 15,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2009-03-03 | 4,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-03-04 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-05 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-06 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-10 | 12,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-03-11 | 14,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-03-12 | 7,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-03-13 | 31,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2009-03-16 | 85,500 | 0.39 | 0.49 | 0.39 | 0.49 | 00:00:00 | | 2009-03-17 | 14,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-03-18 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-03-19 | 114,300 | 0.41 | 0.69 | 0.41 | 0.69 | 00:00:00 | | 2009-03-20 | 34,300 | 0.68 | 0.75 | 0.62 | 0.62 | 00:00:00 | | 2009-03-23 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-03-24 | 104,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-03-25 | 56,300 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2009-03-26 | 35,600 | 0.70 | 0.85 | 0.67 | 0.85 | 00:00:00 | | 2009-03-27 | 5,500 | 0.88 | 0.88 | 0.79 | 0.82 | 00:00:00 | | 2009-03-30 | 16,600 | 0.83 | 0.83 | 0.77 | 0.82 | 00:00:00 | | 2009-03-31 | 7,100 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2009-04-01 | 10,500 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-04-02 | 70,800 | 0.84 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2009-04-03 | 93,500 | 0.84 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2009-04-06 | 16,300 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2009-04-07 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-04-08 | 500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-04-09 | 17,600 | 0.98 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2009-04-13 | 17,700 | 0.97 | 1.12 | 0.97 | 1.12 | 00:00:00 | | 2009-04-14 | 36,200 | 1.12 | 1.12 | 1.00 | 1.07 | 00:00:00 | | 2009-04-15 | 69,000 | 1.10 | 1.25 | 1.10 | 1.18 | 00:00:00 | | 2009-04-16 | 14,600 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2009-04-17 | 3,000 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2009-04-20 | 9,200 | 1.10 | 1.10 | 1.00 | 1.03 | 00:00:00 | | 2009-04-21 | 20,900 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2009-04-22 | 32,200 | 1.10 | 1.20 | 1.10 | 1.19 | 00:00:00 | | 2009-04-23 | 59,600 | 1.20 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2009-04-24 | 22,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2009-04-27 | 20,200 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2009-04-28 | 38,000 | 1.16 | 1.16 | 1.02 | 1.02 | 00:00:00 | | 2009-04-29 | 24,800 | 1.02 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2009-04-30 | 22,500 | 1.09 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2009-05-01 | 2,000 | 0.98 | 1.07 | 0.98 | 1.07 | 00:00:00 | | 2009-05-04 | 7,700 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2009-05-05 | 50,600 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2009-05-06 | 132,500 | 1.13 | 1.41 | 1.13 | 1.40 | 00:00:00 | | 2009-05-07 | 106,300 | 1.40 | 1.47 | 1.27 | 1.31 | 00:00:00 | | 2009-05-08 | 27,400 | 1.40 | 1.40 | 1.23 | 1.25 | 00:00:00 | | 2009-05-11 | 1,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-05-12 | 11,000 | 1.30 | 1.30 | 1.20 | 1.23 | 00:00:00 | | 2009-05-13 | 19,900 | 1.17 | 1.18 | 1.11 | 1.11 | 00:00:00 | | 2009-05-14 | 25,400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2009-05-15 | 38,200 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2009-05-19 | 74,400 | 1.15 | 1.36 | 1.15 | 1.25 | 00:00:00 | | 2009-05-20 | 216,000 | 1.25 | 1.48 | 1.25 | 1.39 | 00:00:00 | | 2009-05-21 | 27,300 | 1.40 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2009-05-22 | 98,500 | 1.30 | 1.32 | 1.23 | 1.24 | 00:00:00 | | 2009-05-25 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-05-26 | 31,200 | 1.25 | 1.34 | 1.16 | 1.34 | 00:00:00 | | 2009-05-27 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-05-28 | 35,600 | 1.25 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2009-05-29 | 21,700 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2009-06-01 | 31,600 | 1.30 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2009-06-02 | 33,700 | 1.29 | 1.33 | 1.25 | 1.26 | 00:00:00 | | 2009-06-03 | 37,300 | 1.25 | 1.34 | 1.25 | 1.32 | 00:00:00 | | 2009-06-04 | 16,400 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2009-06-05 | 10,900 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2009-06-08 | 65,200 | 1.35 | 1.35 | 1.13 | 1.20 | 00:00:00 | | 2009-06-09 | 24,900 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2009-06-10 | 30,100 | 1.20 | 1.25 | 1.10 | 1.16 | 00:00:00 | | 2009-06-11 | 25,000 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2009-06-12 | 7,900 | 1.13 | 1.20 | 1.13 | 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 > >> |
|
