|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-21 | 119,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2003-03-24 | 20,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-03-25 | 48,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2003-03-26 | 21,000 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2003-03-27 | 75,300 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2003-03-31 | 42,500 | 0.56 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2003-04-01 | 35,000 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-04-02 | 55,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2003-04-03 | 27,000 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2003-04-04 | 13,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-04-07 | 10,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-04-08 | 31,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-04-09 | 20,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2003-04-10 | 30,500 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2003-04-11 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-04-14 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-04-15 | 12,300 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2003-04-17 | 4,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-04-21 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-04-22 | 18,500 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-04-24 | 5,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-04-25 | 26,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-04-28 | 29,500 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2003-04-29 | 68,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-04-30 | 20,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-05-01 | 14,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-05-02 | 330,300 | 0.53 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2003-05-05 | 7,000 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2003-05-06 | 19,800 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2003-05-07 | 269,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-05-08 | 273,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-05-09 | 30,500 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2003-05-12 | 7,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-05-13 | 46,100 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-05-14 | 21,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2003-05-15 | 8,000 | 0.51 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2003-05-16 | 3,000 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-05-20 | 27,000 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2003-05-21 | 28,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-22 | 8,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-05-23 | 26,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-05-26 | 147,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-05-27 | 54,000 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2003-05-28 | 12,500 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-05-29 | 11,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-30 | 147,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-06-02 | 11,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2003-06-03 | 6,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2003-06-04 | 21,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-06-05 | 76,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-06-06 | 44,000 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2003-06-09 | 33,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-06-10 | 65,700 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2003-06-11 | 290,300 | 0.52 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2003-06-12 | 155,000 | 0.60 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2003-06-13 | 68,400 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2003-06-16 | 121,200 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2003-06-17 | 249,500 | 0.60 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2003-06-18 | 9,000 | 0.62 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-06-19 | 22,300 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-06-20 | 20,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-06-23 | 34,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-06-24 | 44,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-25 | 14,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-26 | 108,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-06-27 | 53,100 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-06-30 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-07-03 | 3,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-04 | 16,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-07 | 27,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-08 | 36,100 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-07-09 | 45,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-10 | 35,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2003-07-11 | 15,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-14 | 17,900 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-07-15 | 30,800 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-07-16 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-17 | 10,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-07-18 | 43,200 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2003-07-21 | 14,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-07-22 | 32,000 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-07-23 | 128,200 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-07-24 | 140,000 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-07-25 | 700,100 | 0.68 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2003-07-28 | 293,500 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2003-07-29 | 79,500 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-07-30 | 276,200 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2003-07-31 | 142,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-08-01 | 53,500 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2003-08-05 | 131,200 | 0.68 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2003-08-06 | 91,400 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2003-08-07 | 69,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-08-08 | 354,500 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2003-08-11 | 67,000 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2003-08-12 | 144,500 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-08-13 | 95,500 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2003-08-14 | 354,500 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2003-08-15 | 38,500 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-08-18 | 55,500 | 0.75 | 0.77 | 0.71 | 0.77 | 00:00:00 | | 2003-08-19 | 112,100 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2003-08-20 | 238,000 | 0.87 | 0.90 | 0.83 | 0.89 | 00:00:00 | | 2003-08-21 | 212,600 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2003-08-22 | 84,800 | 0.85 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2003-08-25 | 99,100 | 0.82 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2003-08-26 | 70,100 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2003-08-27 | 154,100 | 0.85 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2003-08-28 | 84,700 | 0.83 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2003-08-29 | 183,800 | 0.85 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2003-09-02 | 82,000 | 0.85 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2003-09-03 | 446,400 | 0.95 | 0.98 | 0.89 | 0.97 | 00:00:00 | | 2003-09-04 | 243,000 | 0.97 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2003-09-05 | 164,500 | 0.90 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2003-09-08 | 138,900 | 0.84 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2003-09-09 | 97,800 | 0.88 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2003-09-10 | 106,700 | 0.87 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2003-09-11 | 150,300 | 0.83 | 0.87 | 0.79 | 0.81 | 00:00:00 | | 2003-09-12 | 141,800 | 0.86 | 0.92 | 0.80 | 0.91 | 00:00:00 | | 2003-09-15 | 19,300 | 0.86 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2003-09-16 | 37,000 | 0.90 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2003-09-17 | 20,300 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2003-09-18 | 110,500 | 0.88 | 0.94 | 0.88 | 0.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
