|
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 | 2009-12-03 | 70,400 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | 2009-12-04 | 62,900 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2009-12-07 | 8,500 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2009-12-08 | 88,100 | 0.87 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2009-12-09 | 42,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2009-12-10 | 77,500 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | 2009-12-11 | 3,000 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2009-12-14 | 36,800 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | 2009-12-15 | 13,200 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2009-12-16 | 94,500 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2009-12-17 | 23,400 | 0.92 | 0.92 | 0.86 | 0.86 | 00:00:00 | 2009-12-18 | 19,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2009-12-21 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2009-12-22 | 16,000 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | 2009-12-23 | 21,800 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2009-12-24 | 17,500 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | 2009-12-29 | 9,500 | 0.84 | 0.90 | 0.84 | 0.87 | 00:00:00 | 2009-12-30 | 8,000 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2009-12-31 | 21,500 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | 2010-01-04 | 198,900 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | 2010-01-05 | 33,200 | 0.99 | 1.04 | 0.97 | 1.04 | 00:00:00 | 2010-01-06 | 103,300 | 1.02 | 1.14 | 1.02 | 1.13 | 00:00:00 | 2010-01-07 | 241,600 | 1.11 | 1.25 | 1.11 | 1.23 | 00:00:00 | 2010-01-08 | 119,300 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2010-01-11 | 139,600 | 1.20 | 1.35 | 1.20 | 1.33 | 00:00:00 | 2010-01-12 | 250,200 | 1.29 | 1.43 | 1.25 | 1.40 | 00:00:00 | 2010-01-13 | 140,400 | 1.45 | 1.46 | 1.39 | 1.46 | 00:00:00 | 2010-01-14 | 80,900 | 1.42 | 1.48 | 1.41 | 1.41 | 00:00:00 | 2010-01-15 | 276,900 | 1.42 | 1.49 | 1.41 | 1.47 | 00:00:00 | 2010-01-18 | 179,200 | 1.65 | 1.65 | 1.54 | 1.63 | 00:00:00 | 2010-01-19 | 202,900 | 1.52 | 1.52 | 1.45 | 1.49 | 00:00:00 | 2010-01-20 | 340,000 | 1.50 | 1.50 | 1.38 | 1.44 | 00:00:00 | 2010-01-21 | 235,400 | 1.49 | 1.49 | 1.25 | 1.30 | 00:00:00 | 2010-01-22 | 178,500 | 1.29 | 1.35 | 1.20 | 1.32 | 00:00:00 | 2010-01-25 | 116,800 | 1.35 | 1.37 | 1.21 | 1.28 | 00:00:00 | 2010-01-26 | 111,600 | 1.25 | 1.32 | 1.24 | 1.31 | 00:00:00 | 2010-01-27 | 131,500 | 1.28 | 1.28 | 1.24 | 1.25 | 00:00:00 | 2010-01-28 | 65,900 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | 2010-01-29 | 87,200 | 1.21 | 1.27 | 1.21 | 1.23 | 00:00:00 | 2010-02-01 | 76,000 | 1.26 | 1.29 | 1.25 | 1.28 | 00:00:00 | 2010-02-02 | 80,800 | 1.34 | 1.34 | 1.28 | 1.32 | 00:00:00 | 2010-02-03 | 19,600 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2010-02-04 | 57,300 | 1.27 | 1.28 | 1.20 | 1.27 | 00:00:00 | 2010-02-05 | 35,900 | 1.14 | 1.30 | 1.14 | 1.30 | 00:00:00 | 2010-02-08 | 13,400 | 1.26 | 1.28 | 1.24 | 1.25 | 00:00:00 | 2010-02-09 | 40,100 | 1.26 | 1.30 | 1.24 | 1.24 | 00:00:00 | 2010-02-10 | 19,900 | 1.28 | 1.28 | 1.22 | 1.25 | 00:00:00 | 2010-02-11 | 12,200 | 1.24 | 1.28 | 1.22 | 1.28 | 00:00:00 | 2010-02-12 | 16,900 | 1.24 | 1.28 | 1.24 | 1.27 | 00:00:00 | 2010-02-16 | 54,300 | 1.22 | 1.32 | 1.22 | 1.32 | 00:00:00 | 2010-02-17 | 10,400 | 1.28 | 1.34 | 1.28 | 1.30 | 00:00:00 | 2010-02-18 | 17,100 | 1.30 | 1.32 | 1.29 | 1.29 | 00:00:00 | 2010-02-19 | 13,300 | 1.29 | 1.32 | 1.27 | 1.31 | 00:00:00 | 2010-02-22 | 7,700 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | 2010-02-23 | 41,500 | 1.25 | 1.37 | 1.23 | 1.35 | 00:00:00 | 2010-02-24 | 15,100 | 1.32 | 1.33 | 1.29 | 1.32 | 00:00:00 | 2010-02-25 | 29,300 | 1.23 | 1.33 | 1.23 | 1.32 | 00:00:00 | 2010-02-26 | 17,600 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2010-03-01 | 3,200 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2010-03-02 | 18,500 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2010-03-03 | 35,100 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | 2010-03-04 | 5,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2010-03-05 | 228,100 | 1.31 | 1.55 | 1.31 | 1.55 | 00:00:00 | 2010-03-08 | 145,400 | 1.55 | 1.60 | 1.49 | 1.60 | 00:00:00 | 2010-03-09 | 52,900 | 1.51 | 1.55 | 1.48 | 1.51 | 00:00:00 | 2010-03-10 | 90,300 | 1.55 | 1.55 | 1.42 | 1.42 | 00:00:00 | 2010-03-11 | 24,600 | 1.38 | 1.44 | 1.35 | 1.40 | 00:00:00 | 2010-03-12 | 5,700 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | 2010-03-15 | 3,800 | 1.36 | 1.39 | 1.33 | 1.38 | 00:00:00 | 2010-03-16 | 39,000 | 1.42 | 1.46 | 1.42 | 1.45 | 00:00:00 | 2010-03-17 | 36,600 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | 2010-03-18 | 7,800 | 1.40 | 1.43 | 1.38 | 1.38 | 00:00:00 | 2010-03-19 | 37,700 | 1.41 | 1.42 | 1.32 | 1.36 | 00:00:00 | 2010-03-22 | 9,300 | 1.35 | 1.36 | 1.32 | 1.36 | 00:00:00 | 2010-03-23 | 43,900 | 1.37 | 1.49 | 1.36 | 1.47 | 00:00:00 | 2010-03-24 | 51,800 | 1.47 | 1.50 | 1.44 | 1.48 | 00:00:00 | 2010-03-25 | 10,700 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | 2010-03-26 | 55,400 | 1.45 | 1.46 | 1.40 | 1.40 | 00:00:00 | 2010-03-29 | 1,600 | 1.41 | 1.46 | 1.41 | 1.46 | 00:00:00 | 2010-03-30 | 91,600 | 1.46 | 1.59 | 1.46 | 1.52 | 00:00:00 | 2010-03-31 | 77,100 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | 2010-04-01 | 28,700 | 1.54 | 1.56 | 1.52 | 1.56 | 00:00:00 | 2010-04-05 | 124,900 | 1.56 | 1.66 | 1.56 | 1.65 | 00:00:00 | 2010-04-06 | 113,900 | 1.66 | 1.72 | 1.65 | 1.68 | 00:00:00 | 2010-04-07 | 34,400 | 1.69 | 1.69 | 1.62 | 1.65 | 00:00:00 | 2010-04-08 | 48,600 | 1.62 | 1.64 | 1.56 | 1.64 | 00:00:00 | 2010-04-09 | 45,600 | 1.65 | 1.66 | 1.59 | 1.66 | 00:00:00 | 2010-04-12 | 190,600 | 1.67 | 1.72 | 1.67 | 1.71 | 00:00:00 | 2010-04-13 | 126,400 | 1.69 | 1.69 | 1.65 | 1.69 | 00:00:00 | 2010-04-14 | 244,500 | 1.68 | 1.70 | 1.57 | 1.62 | 00:00:00 | 2010-04-15 | 25,000 | 1.57 | 1.62 | 1.55 | 1.55 | 00:00:00 | 2010-04-16 | 40,600 | 1.64 | 1.64 | 1.51 | 1.52 | 00:00:00 | 2010-04-19 | 52,300 | 1.51 | 1.61 | 1.51 | 1.61 | 00:00:00 | 2010-04-20 | 94,100 | 1.62 | 1.69 | 1.62 | 1.66 | 00:00:00 | 2010-04-21 | 98,000 | 1.68 | 1.70 | 1.64 | 1.67 | 00:00:00 | 2010-04-22 | 2,400 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2010-04-23 | 113,600 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | 2010-04-26 | 76,900 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | 2010-04-27 | 40,000 | 1.72 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2010-04-28 | 66,300 | 1.69 | 1.69 | 1.67 | 1.68 | 00:00:00 | 2010-04-29 | 174,200 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | 2010-04-30 | 80,400 | 1.73 | 1.75 | 1.71 | 1.75 | 00:00:00 | 2010-05-03 | 66,900 | 1.80 | 1.80 | 1.66 | 1.66 | 00:00:00 | 2010-05-04 | 128,100 | 1.70 | 1.72 | 1.50 | 1.53 | 00:00:00 | 2010-05-05 | 60,900 | 1.36 | 1.50 | 1.36 | 1.47 | 00:00:00 | 2010-05-06 | 33,200 | 1.39 | 1.48 | 1.38 | 1.42 | 00:00:00 | 2010-05-07 | 58,800 | 1.42 | 1.43 | 1.37 | 1.37 | 00:00:00 | 2010-05-10 | 60,800 | 1.42 | 1.52 | 1.42 | 1.48 | 00:00:00 | 2010-05-11 | 40,700 | 1.44 | 1.50 | 1.44 | 1.49 | 00:00:00 | 2010-05-12 | 61,000 | 1.50 | 1.51 | 1.37 | 1.38 | 00:00:00 | 2010-05-13 | 146,900 | 1.41 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2010-05-14 | 113,000 | 1.35 | 1.35 | 1.24 | 1.25 | 00:00:00 | 2010-05-17 | 100,100 | 1.22 | 1.26 | 1.21 | 1.25 | 00:00:00 | 2010-05-18 | 31,700 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2010-05-19 | 155,300 | 1.18 | 1.18 | 1.10 | 1.11 | 00:00:00 | 2010-05-20 | 33,500 | 1.07 | 1.12 | 1.07 | 1.10 | 00:00:00 | 2010-05-21 | 45,600 | 1.10 | 1.20 | 1.10 | 1.17 | 00:00:00 | 2010-05-25 | 37,300 | 1.08 | 1.17 | 1.08 | 1.15 | 00:00:00 | 2010-05-26 | 27,000 | 1.19 | 1.22 | 1.19 | 1.21 | 00:00:00 | 2010-05-27 | 56,900 | 1.25 | 1.27 | 1.21 | 1.25 | 00:00:00 | 2010-05-28 | 31,300 | 1.25 | 1.31 | 1.25 | 1.29 | 00:00:00 | | << < 21 22 23 24 25 26 > >> |
|