|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-18 | 68,400 | 1.25 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2010-11-19 | 125,900 | 1.26 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2010-11-22 | 97,800 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2010-11-23 | 30,100 | 1.28 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2010-11-24 | 17,200 | 1.25 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2010-11-25 | 8,000 | 1.26 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2010-11-26 | 53,400 | 1.18 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2010-11-29 | 59,900 | 1.16 | 1.28 | 1.16 | 1.25 | 00:00:00 | | 2010-11-30 | 25,000 | 1.27 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2010-12-01 | 36,600 | 1.29 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2010-12-02 | 167,600 | 1.35 | 1.43 | 1.33 | 1.33 | 00:00:00 | | 2010-12-03 | 61,400 | 1.35 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2010-12-06 | 79,200 | 1.35 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2010-12-07 | 75,600 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2010-12-08 | 37,000 | 1.27 | 1.29 | 1.18 | 1.29 | 00:00:00 | | 2010-12-09 | 2,200 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2010-12-10 | 25,200 | 1.29 | 1.29 | 1.22 | 1.26 | 00:00:00 | | 2010-12-13 | 51,400 | 1.24 | 1.29 | 1.17 | 1.24 | 00:00:00 | | 2010-12-14 | 21,200 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2010-12-15 | 34,400 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-12-16 | 12,200 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2010-12-17 | 40,800 | 1.26 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2010-12-20 | 84,800 | 1.35 | 1.43 | 1.33 | 1.40 | 00:00:00 | | 2010-12-21 | 95,600 | 1.41 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2010-12-22 | 24,500 | 1.43 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2010-12-23 | 67,700 | 1.40 | 1.43 | 1.34 | 1.43 | 00:00:00 | | 2010-12-24 | 600 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2010-12-29 | 62,500 | 1.50 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2010-12-30 | 165,000 | 1.53 | 1.66 | 1.53 | 1.55 | 00:00:00 | | 2010-12-31 | 39,800 | 1.55 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2011-01-04 | 130,700 | 1.56 | 1.58 | 1.44 | 1.54 | 00:00:00 | | 2011-01-05 | 69,200 | 1.50 | 1.54 | 1.47 | 1.54 | 00:00:00 | | 2011-01-06 | 76,700 | 1.50 | 1.52 | 1.41 | 1.46 | 00:00:00 | | 2011-01-07 | 76,100 | 1.39 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2011-01-10 | 18,300 | 1.44 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2011-01-11 | 32,600 | 1.49 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2011-01-12 | 30,400 | 1.53 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2011-01-13 | 59,600 | 1.54 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2011-01-14 | 21,200 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2011-01-17 | 5,700 | 1.40 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2011-01-18 | 19,900 | 1.46 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2011-01-19 | 76,100 | 1.44 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2011-01-20 | 20,600 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-01-21 | 8,500 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2011-01-24 | 10,700 | 1.42 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2011-01-25 | 73,800 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2011-01-26 | 52,000 | 1.44 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2011-01-27 | 44,400 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2011-01-28 | 6,700 | 1.48 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2011-01-31 | 12,800 | 1.41 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2011-02-01 | 28,500 | 1.46 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2011-02-02 | 58,700 | 1.52 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2011-02-03 | 45,500 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2011-02-04 | 1,700 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2011-02-07 | 39,800 | 1.48 | 1.51 | 1.47 | 1.51 | 00:00:00 | | 2011-02-08 | 176,200 | 1.48 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2011-02-09 | 30,300 | 1.55 | 1.55 | 1.42 | 1.46 | 00:00:00 | | 2011-02-10 | 12,600 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2011-02-11 | 6,700 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2011-02-14 | 48,000 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2011-02-15 | 34,900 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2011-02-16 | 5,900 | 1.46 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2011-02-17 | 23,400 | 1.41 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2011-02-18 | 17,000 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2011-02-22 | 119,300 | 1.43 | 1.43 | 1.28 | 1.29 | 00:00:00 | | 2011-02-23 | 30,300 | 1.28 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2011-02-24 | 22,800 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2011-02-25 | 69,900 | 1.26 | 1.30 | 1.22 | 1.27 | 00:00:00 | | 2011-02-28 | 24,400 | 1.25 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2011-03-01 | 10,700 | 1.29 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2011-03-02 | 5,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2011-03-03 | 95,100 | 1.33 | 1.33 | 1.22 | 1.25 | 00:00:00 | | 2011-03-04 | 25,600 | 1.26 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2011-03-07 | 65,600 | 1.25 | 1.25 | 1.14 | 1.17 | 00:00:00 | | 2011-03-08 | 79,500 | 1.17 | 1.17 | 1.08 | 1.11 | 00:00:00 | | 2011-03-09 | 27,400 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2011-03-10 | 77,100 | 1.07 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2011-03-11 | 29,900 | 1.01 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2011-03-14 | 52,200 | 1.06 | 1.09 | 0.99 | 0.99 | 00:00:00 | | 2011-03-15 | 99,000 | 0.95 | 0.99 | 0.91 | 0.94 | 00:00:00 | | 2011-03-16 | 49,700 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2011-03-17 | 28,100 | 0.96 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2011-03-18 | 46,700 | 1.04 | 1.05 | 0.97 | 1.04 | 00:00:00 | | 2011-03-21 | 59,300 | 1.10 | 1.18 | 1.08 | 1.18 | 00:00:00 | | 2011-03-22 | 17,600 | 1.18 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2011-03-23 | 12,800 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2011-03-24 | 55,800 | 1.15 | 1.15 | 1.03 | 1.15 | 00:00:00 | | 2011-03-25 | 39,300 | 1.10 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2011-03-28 | 150,000 | 1.08 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2011-03-29 | 2,100 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2011-03-30 | 8,100 | 1.02 | 1.11 | 1.02 | 1.11 | 00:00:00 | | 2011-03-31 | 7,000 | 1.11 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2011-04-01 | 17,600 | 1.04 | 1.12 | 1.03 | 1.12 | 00:00:00 | | 2011-04-04 | 9,200 | 1.08 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2011-04-05 | 33,000 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2011-04-06 | 30,600 | 1.18 | 1.25 | 1.18 | 1.21 | 00:00:00 | | 2011-04-07 | 27,800 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2011-04-08 | 7,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-04-11 | 23,000 | 1.25 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2011-04-12 | 34,900 | 1.12 | 1.12 | 1.03 | 1.06 | 00:00:00 | | 2011-04-13 | 24,500 | 1.04 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2011-04-14 | 27,100 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2011-04-15 | 109,200 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2011-04-18 | 110,800 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2011-04-19 | 56,200 | 1.01 | 1.01 | 0.92 | 0.92 | 00:00:00 | | 2011-04-20 | 35,900 | 0.94 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2011-04-21 | 127,000 | 0.98 | 0.99 | 0.91 | 0.91 | 00:00:00 | | 2011-04-25 | 30,700 | 0.96 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2011-04-26 | 43,500 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2011-04-27 | 41,000 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2011-04-28 | 58,000 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2011-04-29 | 72,000 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2011-05-02 | 43,500 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2011-05-03 | 44,000 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2011-05-04 | 25,000 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2011-05-05 | 16,700 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2011-05-06 | 35,000 | 0.85 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2011-05-09 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-05-10 | 18,300 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2011-05-11 | 17,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2011-05-12 | 43,200 | 0.86 | 0.87 | 0.80 | 0.87 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
