|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-26 | 40,500 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2002-03-27 | 65,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-03-28 | 59,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-04-01 | 47,500 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2002-04-03 | 35,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-04-04 | 230,000 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-04-05 | 134,700 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2002-04-08 | 67,500 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2002-04-09 | 4,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2002-04-10 | 12,000 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2002-04-11 | 124,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2002-04-12 | 151,000 | 0.63 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2002-04-15 | 58,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2002-04-16 | 144,000 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-04-17 | 71,500 | 0.58 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2002-04-18 | 334,000 | 0.58 | 0.67 | 0.58 | 0.65 | 00:00:00 | | 2002-04-19 | 38,500 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2002-04-22 | 54,200 | 0.69 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2002-04-23 | 110,500 | 0.68 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2002-04-24 | 24,300 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2002-04-25 | 20,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2002-04-26 | 26,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2002-04-29 | 39,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2002-04-30 | 21,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-05-01 | 12,500 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2002-05-02 | 79,500 | 0.63 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2002-05-03 | 14,000 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2002-05-06 | 45,200 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-05-07 | 57,000 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-05-08 | 109,200 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2002-05-09 | 180,400 | 0.78 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2002-05-10 | 64,900 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2002-05-13 | 181,000 | 0.72 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2002-05-14 | 64,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-05-15 | 292,500 | 0.70 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2002-05-16 | 65,000 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2002-05-17 | 84,000 | 0.73 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-05-21 | 45,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2002-05-22 | 59,900 | 0.77 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2002-05-23 | 133,400 | 0.75 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2002-05-24 | 157,500 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-05-27 | 65,000 | 0.85 | 0.85 | 0.77 | 0.83 | 00:00:00 | | 2002-05-28 | 155,500 | 0.83 | 0.84 | 0.77 | 0.81 | 00:00:00 | | 2002-05-29 | 280,500 | 0.85 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2002-05-30 | 185,600 | 0.85 | 0.87 | 0.80 | 0.82 | 00:00:00 | | 2002-05-31 | 130,500 | 0.85 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2002-06-03 | 244,800 | 0.88 | 0.92 | 0.85 | 0.89 | 00:00:00 | | 2002-06-04 | 1,800,000 | 0.92 | 0.93 | 0.85 | 0.91 | 00:00:00 | | 2002-06-05 | 146,000 | 0.91 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2002-06-06 | 374,500 | 0.92 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2002-06-07 | 49,600 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2002-06-10 | 13,000 | 0.88 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2002-06-11 | 38,500 | 0.88 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2002-06-12 | 63,000 | 0.86 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2002-06-13 | 94,500 | 0.85 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2002-06-14 | 99,400 | 0.87 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2002-06-17 | 52,000 | 0.84 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2002-06-18 | 58,000 | 0.85 | 0.87 | 0.81 | 0.84 | 00:00:00 | | 2002-06-19 | 67,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2002-06-20 | 48,800 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2002-06-21 | 29,500 | 0.86 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2002-06-24 | 77,700 | 0.85 | 0.90 | 0.83 | 0.88 | 00:00:00 | | 2002-06-25 | 57,200 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2002-06-26 | 40,000 | 0.81 | 0.87 | 0.81 | 0.87 | 00:00:00 | | 2002-06-27 | 41,800 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2002-06-28 | 62,000 | 0.85 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2002-07-02 | 63,000 | 0.87 | 0.87 | 0.80 | 0.82 | 00:00:00 | | 2002-07-03 | 6,000 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2002-07-05 | 55,500 | 0.83 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2002-07-08 | 6,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-07-09 | 13,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-07-10 | 29,500 | 0.78 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2002-07-11 | 49,500 | 0.81 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2002-07-12 | 63,000 | 0.83 | 0.83 | 0.76 | 0.76 | 00:00:00 | | 2002-07-15 | 238,800 | 0.79 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2002-07-16 | 121,300 | 0.81 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2002-07-17 | 90,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2002-07-18 | 129,500 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2002-07-19 | 313,600 | 0.89 | 0.94 | 0.85 | 0.92 | 00:00:00 | | 2002-07-22 | 194,800 | 0.91 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2002-07-23 | 134,500 | 0.90 | 0.90 | 0.76 | 0.79 | 00:00:00 | | 2002-07-24 | 124,000 | 0.80 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2002-07-25 | 247,800 | 0.84 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2002-07-26 | 200,700 | 0.87 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2002-07-29 | 303,200 | 0.88 | 0.88 | 0.75 | 0.84 | 00:00:00 | | 2002-07-30 | 159,700 | 0.84 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2002-07-31 | 150,600 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-08-01 | 199,300 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2002-08-02 | 152,600 | 0.81 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2002-08-06 | 184,800 | 0.88 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2002-08-07 | 130,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-08-08 | 40,900 | 0.82 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2002-08-09 | 41,100 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2002-08-12 | 56,500 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2002-08-13 | 53,000 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2002-08-14 | 65,500 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2002-08-15 | 200,400 | 0.90 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2002-08-16 | 70,000 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2002-08-19 | 32,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-08-20 | 38,300 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2002-08-21 | 177,500 | 0.81 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2002-08-22 | 207,900 | 0.84 | 0.93 | 0.83 | 0.90 | 00:00:00 | | 2002-08-23 | 96,700 | 0.90 | 1.01 | 0.90 | 1.01 | 00:00:00 | | 2002-08-26 | 96,100 | 0.89 | 0.89 | 0.81 | 0.86 | 00:00:00 | | 2002-08-27 | 142,900 | 0.85 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2002-08-28 | 84,800 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2002-08-29 | 75,500 | 0.84 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2002-08-30 | 82,500 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2002-09-03 | 100,000 | 0.85 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2002-09-04 | 53,700 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2002-09-05 | 140,000 | 0.82 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2002-09-06 | 57,800 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2002-09-09 | 77,500 | 0.80 | 0.84 | 0.76 | 0.81 | 00:00:00 | | 2002-09-10 | 107,000 | 0.78 | 0.80 | 0.72 | 0.74 | 00:00:00 | | 2002-09-11 | 181,200 | 0.75 | 0.75 | 0.64 | 0.70 | 00:00:00 | | 2002-09-12 | 84,600 | 0.72 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2002-09-13 | 7,000 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-09-16 | 38,800 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2002-09-17 | 238,900 | 0.60 | 0.60 | 0.53 | 0.54 | 00:00:00 | | 2002-09-18 | 242,100 | 0.60 | 0.67 | 0.59 | 0.59 | 00:00:00 | | 2002-09-19 | 28,600 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
