|
 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 | | 2011-11-03 | 14,000 | 0.52 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2011-11-04 | 10,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-11-07 | 10,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2011-11-08 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-11-09 | 500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2011-11-10 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-11-11 | 7,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-11-14 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-11-15 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-11-16 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-11-17 | 11,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2011-11-18 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2011-11-21 | 49,400 | 0.51 | 0.51 | 0.39 | 0.47 | 00:00:00 | | 2011-11-22 | 18,900 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2011-11-23 | 7,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2011-11-24 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2011-11-25 | 8,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2011-11-28 | 26,100 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2011-11-29 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-11-30 | 29,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2011-12-01 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-12-02 | 6,200 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2011-12-05 | 1,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-06 | 5,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2011-12-07 | 16,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2011-12-08 | 1,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2011-12-09 | 11,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-12-12 | 1,600 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2011-12-13 | 52,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2011-12-14 | 153,300 | 0.41 | 0.41 | 0.33 | 0.33 | 00:00:00 | | 2011-12-15 | 72,800 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2011-12-16 | 107,100 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2011-12-19 | 25,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2011-12-20 | 18,500 | 0.39 | 0.41 | 0.36 | 0.40 | 00:00:00 | | 2011-12-21 | 7,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2011-12-22 | 20,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2011-12-23 | 15,400 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2011-12-28 | 7,100 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2011-12-29 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2011-12-30 | 9,600 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2012-01-03 | 2,400 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2012-01-04 | 74,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2012-01-05 | 168,900 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2012-01-06 | 18,900 | 0.50 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2012-01-09 | 32,400 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2012-01-10 | 74,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-01-11 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-01-12 | 2,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-01-13 | 36,700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2012-01-16 | 6,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2012-01-17 | 65,800 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2012-01-18 | 11,200 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2012-01-19 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-01-20 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-01-23 | 45,800 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2012-01-24 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2012-01-25 | 14,500 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2012-01-26 | 17,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-01-27 | 53,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-01-30 | 33,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2012-01-31 | 192,600 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2012-02-01 | 14,100 | 0.55 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2012-02-02 | 26,600 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2012-02-03 | 3,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-02-06 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-02-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-02-08 | 2,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2012-02-09 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-02-10 | 50,100 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2012-02-13 | 47,700 | 0.56 | 0.56 | 0.47 | 0.48 | 00:00:00 | | 2012-02-14 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-02-15 | 4,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-02-16 | 40,300 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2012-02-17 | 31,500 | 0.47 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2012-02-21 | 1,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2012-02-22 | 5,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2012-02-23 | 13,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-02-24 | 25,700 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2012-02-27 | 13,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2012-02-28 | 15,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2012-02-29 | 48,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-03-01 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2012-03-02 | 800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-03-05 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-03-06 | 23,400 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2012-03-07 | 33,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-08 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-09 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-12 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-13 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-14 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-03-15 | 14,400 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2012-03-16 | 26,000 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2012-03-19 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-03-20 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-03-21 | 17,800 | 0.41 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2012-03-22 | 9,100 | 0.37 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2012-03-23 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-03-26 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-03-27 | 5,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2012-03-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-03-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-03-30 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-04-02 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-04-03 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2012-04-04 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-04-05 | 3,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2012-04-09 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-04-10 | 41,100 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2012-04-11 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2012-04-12 | 1,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2012-04-13 | 7,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2012-04-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2012-04-17 | 32,200 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2012-04-18 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-04-19 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-04-20 | 1,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2012-04-23 | 4,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2012-04-24 | 51,500 | 0.34 | 0.34 | 0.25 | 0.27 | 00:00:00 | | 2012-04-25 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-04-26 | 4,000 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
