|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-12 | 7,900 | 1.13 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2009-06-15 | 8,200 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2009-06-16 | 92,500 | 1.17 | 1.17 | 1.00 | 1.04 | 00:00:00 | | 2009-06-17 | 88,300 | 1.05 | 1.05 | 0.90 | 0.93 | 00:00:00 | | 2009-06-18 | 51,100 | 0.91 | 1.00 | 0.91 | 0.99 | 00:00:00 | | 2009-06-19 | 5,600 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2009-06-22 | 15,500 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-06-23 | 8,000 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2009-06-24 | 107,900 | 0.95 | 0.97 | 0.89 | 0.93 | 00:00:00 | | 2009-06-25 | 60,100 | 0.86 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2009-06-26 | 3,500 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2009-06-29 | 5,900 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-06-30 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-07-02 | 14,500 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2009-07-03 | 2,700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-07-06 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-07-07 | 11,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-07-08 | 14,100 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2009-07-09 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2009-07-10 | 500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2009-07-13 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2009-07-14 | 3,500 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2009-07-15 | 4,000 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2009-07-16 | 2,400 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-07-17 | 8,300 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2009-07-20 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2009-07-21 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2009-07-22 | 25,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2009-07-23 | 3,000 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2009-07-24 | 8,100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2009-07-27 | 9,600 | 0.86 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2009-07-28 | 10,500 | 0.98 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2009-07-29 | 5,500 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2009-07-30 | 17,000 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2009-07-31 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2009-08-04 | 9,100 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-08-05 | 6,500 | 0.97 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2009-08-06 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-08-07 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-08-10 | 7,500 | 0.90 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2009-08-11 | 4,000 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2009-08-12 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-08-13 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-08-14 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-08-17 | 8,400 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2009-08-18 | 14,300 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2009-08-19 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-08-20 | 102,600 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2009-08-21 | 103,400 | 0.85 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2009-08-24 | 13,000 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2009-08-25 | 15,200 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2009-08-26 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2009-08-27 | 500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-08-28 | 11,100 | 0.89 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2009-08-31 | 10,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2009-09-01 | 70,300 | 0.96 | 0.96 | 0.84 | 0.84 | 00:00:00 | | 2009-09-02 | 60,800 | 0.94 | 1.10 | 0.94 | 1.04 | 00:00:00 | | 2009-09-03 | 18,300 | 1.05 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2009-09-04 | 2,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-09-08 | 20,000 | 1.07 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2009-09-09 | 9,900 | 1.00 | 1.06 | 0.99 | 0.99 | 00:00:00 | | 2009-09-10 | 21,700 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-09-11 | 16,500 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-09-14 | 32,500 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2009-09-15 | 900 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2009-09-16 | 326,400 | 0.91 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2009-09-17 | 133,800 | 0.97 | 0.97 | 0.84 | 0.91 | 00:00:00 | | 2009-09-18 | 60,900 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2009-09-21 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-09-22 | 247,800 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2009-09-23 | 134,600 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2009-09-24 | 800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-09-25 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2009-09-28 | 4,600 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2009-09-29 | 22,600 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-09-30 | 46,400 | 0.92 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2009-10-01 | 21,400 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2009-10-02 | 13,500 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2009-10-05 | 18,600 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2009-10-06 | 107,700 | 0.95 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2009-10-07 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-10-08 | 63,400 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-10-09 | 13,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2009-10-13 | 27,700 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2009-10-14 | 43,200 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-10-15 | 31,600 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2009-10-16 | 40,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-10-19 | 9,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-10-20 | 8,900 | 0.91 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2009-10-21 | 10,400 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-10-22 | 32,800 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2009-10-23 | 9,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-10-26 | 3,900 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2009-10-27 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-10-28 | 53,400 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2009-10-29 | 43,800 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2009-10-30 | 103,300 | 0.90 | 0.96 | 0.80 | 0.81 | 00:00:00 | | 2009-11-02 | 50,000 | 0.88 | 0.88 | 0.80 | 0.85 | 00:00:00 | | 2009-11-03 | 20,700 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2009-11-04 | 36,900 | 0.87 | 0.89 | 0.82 | 0.88 | 00:00:00 | | 2009-11-05 | 25,900 | 0.88 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2009-11-06 | 34,800 | 0.86 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2009-11-09 | 12,000 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-11-10 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-11-11 | 21,500 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2009-11-12 | 25,400 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2009-11-13 | 34,300 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2009-11-16 | 32,300 | 0.80 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2009-11-17 | 50,200 | 0.82 | 0.90 | 0.82 | 0.83 | 00:00:00 | | 2009-11-18 | 18,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-11-19 | 44,200 | 0.88 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2009-11-20 | 124,600 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2009-11-23 | 1,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-11-24 | 9,700 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2009-11-25 | 14,900 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2009-11-26 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-11-27 | 22,900 | 0.85 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2009-11-30 | 11,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-12-01 | 220,900 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2009-12-02 | 35,700 | 0.95 | 0.99 | 0.90 | 0.91 | 00:00:00 | | 2009-12-03 | 70,400 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
