|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-18 | 110,500 | 0.88 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2003-09-19 | 117,500 | 0.92 | 0.92 | 0.85 | 0.89 | 00:00:00 | | 2003-09-22 | 35,300 | 0.88 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2003-09-23 | 50,600 | 0.85 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2003-09-24 | 119,400 | 0.84 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2003-09-25 | 60,500 | 0.89 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-09-26 | 46,200 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2003-09-29 | 46,200 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-09-30 | 168,000 | 0.87 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2003-10-01 | 136,700 | 0.86 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2003-10-02 | 127,000 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2003-10-03 | 229,500 | 0.86 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2003-10-06 | 1,219,800 | 0.87 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2003-10-07 | 171,200 | 0.88 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2003-10-08 | 242,700 | 0.94 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2003-10-09 | 734,900 | 1.00 | 1.13 | 0.97 | 1.05 | 00:00:00 | | 2003-10-10 | 778,100 | 1.07 | 1.18 | 1.07 | 1.11 | 00:00:00 | | 2003-10-14 | 258,200 | 1.10 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2003-10-15 | 290,600 | 1.11 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2003-10-16 | 203,600 | 1.07 | 1.10 | 1.03 | 1.04 | 00:00:00 | | 2003-10-17 | 261,300 | 1.08 | 1.09 | 0.99 | 1.09 | 00:00:00 | | 2003-10-20 | 344,900 | 1.09 | 1.23 | 1.09 | 1.22 | 00:00:00 | | 2003-10-21 | 309,000 | 1.20 | 1.40 | 1.20 | 1.35 | 00:00:00 | | 2003-10-22 | 968,500 | 1.44 | 1.55 | 1.34 | 1.40 | 00:00:00 | | 2003-10-23 | 263,400 | 1.40 | 1.46 | 1.37 | 1.46 | 00:00:00 | | 2003-10-24 | 742,000 | 1.46 | 1.86 | 1.45 | 1.75 | 00:00:00 | | 2003-10-27 | 587,100 | 1.72 | 1.81 | 1.51 | 1.51 | 00:00:00 | | 2003-10-28 | 327,700 | 1.49 | 1.67 | 1.48 | 1.67 | 00:00:00 | | 2003-10-29 | 540,900 | 1.64 | 1.85 | 1.63 | 1.85 | 00:00:00 | | 2003-10-30 | 889,200 | 1.86 | 2.20 | 1.81 | 2.02 | 00:00:00 | | 2003-10-31 | 424,700 | 2.14 | 2.14 | 1.98 | 2.00 | 00:00:00 | | 2003-11-03 | 251,000 | 2.09 | 2.10 | 1.85 | 1.88 | 00:00:00 | | 2003-11-04 | 296,800 | 1.83 | 1.90 | 1.80 | 1.86 | 00:00:00 | | 2003-11-05 | 875,200 | 1.87 | 2.12 | 1.87 | 1.98 | 00:00:00 | | 2003-11-06 | 556,800 | 1.98 | 2.14 | 1.97 | 1.98 | 00:00:00 | | 2003-11-07 | 519,800 | 1.95 | 2.18 | 1.85 | 2.13 | 00:00:00 | | 2003-11-10 | 160,300 | 2.23 | 2.23 | 2.12 | 2.14 | 00:00:00 | | 2003-11-11 | 231,800 | 2.14 | 2.24 | 2.01 | 2.04 | 00:00:00 | | 2003-11-12 | 476,000 | 2.05 | 2.23 | 2.05 | 2.20 | 00:00:00 | | 2003-11-13 | 240,200 | 2.25 | 2.35 | 2.21 | 2.35 | 00:00:00 | | 2003-11-14 | 556,100 | 2.35 | 2.75 | 2.30 | 2.60 | 00:00:00 | | 2003-11-17 | 346,300 | 2.60 | 2.60 | 2.20 | 2.20 | 00:00:00 | | 2003-11-18 | 252,300 | 2.35 | 2.39 | 2.20 | 2.27 | 00:00:00 | | 2003-11-19 | 334,500 | 2.24 | 2.30 | 2.08 | 2.22 | 00:00:00 | | 2003-11-20 | 529,600 | 2.22 | 2.27 | 1.95 | 1.98 | 00:00:00 | | 2003-11-21 | 188,600 | 2.09 | 2.09 | 1.91 | 1.91 | 00:00:00 | | 2003-11-24 | 767,900 | 1.90 | 1.90 | 1.60 | 1.77 | 00:00:00 | | 2003-11-25 | 389,700 | 1.74 | 2.06 | 1.74 | 1.93 | 00:00:00 | | 2003-11-26 | 428,300 | 2.02 | 2.13 | 2.01 | 2.10 | 00:00:00 | | 2003-11-27 | 145,700 | 2.11 | 2.11 | 2.01 | 2.09 | 00:00:00 | | 2003-11-28 | 366,700 | 2.19 | 2.39 | 2.19 | 2.30 | 00:00:00 | | 2003-12-01 | 307,800 | 2.40 | 2.47 | 2.30 | 2.33 | 00:00:00 | | 2003-12-02 | 394,100 | 2.30 | 2.30 | 2.06 | 2.07 | 00:00:00 | | 2003-12-03 | 189,300 | 2.15 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2003-12-04 | 364,500 | 2.08 | 2.08 | 1.90 | 2.00 | 00:00:00 | | 2003-12-05 | 367,800 | 2.01 | 2.29 | 2.01 | 2.28 | 00:00:00 | | 2003-12-08 | 731,600 | 2.29 | 2.30 | 2.12 | 2.18 | 00:00:00 | | 2003-12-09 | 367,900 | 2.20 | 2.23 | 2.10 | 2.11 | 00:00:00 | | 2003-12-10 | 535,000 | 2.14 | 2.19 | 1.97 | 2.00 | 00:00:00 | | 2003-12-11 | 352,600 | 2.05 | 2.13 | 2.00 | 2.05 | 00:00:00 | | 2003-12-12 | 126,700 | 2.10 | 2.14 | 2.08 | 2.14 | 00:00:00 | | 2003-12-15 | 167,800 | 2.11 | 2.16 | 2.05 | 2.08 | 00:00:00 | | 2003-12-16 | 416,700 | 2.02 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2003-12-17 | 637,300 | 2.05 | 2.10 | 2.02 | 2.05 | 00:00:00 | | 2003-12-18 | 220,600 | 2.01 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2003-12-19 | 174,500 | 1.99 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2003-12-22 | 360,600 | 2.04 | 2.20 | 2.03 | 2.19 | 00:00:00 | | 2003-12-23 | 132,100 | 2.20 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2003-12-24 | 39,700 | 2.16 | 2.20 | 2.12 | 2.19 | 00:00:00 | | 2003-12-29 | 226,700 | 2.20 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2003-12-30 | 160,100 | 2.24 | 2.24 | 2.20 | 2.21 | 00:00:00 | | 2003-12-31 | 43,600 | 2.24 | 2.24 | 2.18 | 2.22 | 00:00:00 | | 2004-01-02 | 31,400 | 2.20 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2004-01-05 | 188,400 | 2.18 | 2.25 | 2.18 | 2.22 | 00:00:00 | | 2004-01-06 | 349,500 | 2.22 | 2.49 | 2.22 | 2.40 | 00:00:00 | | 2004-01-07 | 416,100 | 2.47 | 2.84 | 2.45 | 2.79 | 00:00:00 | | 2004-01-08 | 218,600 | 2.79 | 2.83 | 2.60 | 2.75 | 00:00:00 | | 2004-01-09 | 395,100 | 2.70 | 2.82 | 2.60 | 2.71 | 00:00:00 | | 2004-01-12 | 444,900 | 2.76 | 2.90 | 2.75 | 2.75 | 00:00:00 | | 2004-01-13 | 147,100 | 2.75 | 2.92 | 2.71 | 2.71 | 00:00:00 | | 2004-01-14 | 274,600 | 2.70 | 2.70 | 2.42 | 2.43 | 00:00:00 | | 2004-01-15 | 532,500 | 2.35 | 2.59 | 2.32 | 2.55 | 00:00:00 | | 2004-01-16 | 126,300 | 2.50 | 2.75 | 2.50 | 2.75 | 00:00:00 | | 2004-01-19 | 61,600 | 2.70 | 2.75 | 2.56 | 2.65 | 00:00:00 | | 2004-01-20 | 100,700 | 2.60 | 2.69 | 2.53 | 2.65 | 00:00:00 | | 2004-01-21 | 226,000 | 2.62 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2004-01-22 | 905,600 | 4.00 | 4.18 | 3.47 | 3.62 | 00:00:00 | | 2004-01-23 | 1,126,900 | 3.60 | 3.60 | 3.17 | 3.47 | 00:00:00 | | 2004-01-26 | 518,200 | 3.25 | 3.40 | 3.22 | 3.22 | 00:00:00 | | 2004-01-27 | 512,300 | 3.20 | 3.21 | 2.96 | 3.15 | 00:00:00 | | 2004-01-28 | 265,900 | 3.10 | 3.15 | 3.01 | 3.03 | 00:00:00 | | 2004-01-29 | 335,300 | 2.97 | 3.09 | 2.90 | 3.02 | 00:00:00 | | 2004-01-30 | 104,600 | 3.02 | 3.34 | 3.02 | 3.30 | 00:00:00 | | 2004-02-02 | 151,000 | 3.24 | 3.30 | 3.15 | 3.25 | 00:00:00 | | 2004-02-03 | 111,700 | 3.25 | 3.28 | 3.05 | 3.05 | 00:00:00 | | 2004-02-04 | 80,300 | 3.00 | 3.12 | 3.00 | 3.02 | 00:00:00 | | 2004-02-05 | 443,200 | 3.00 | 3.05 | 2.81 | 3.00 | 00:00:00 | | 2004-02-06 | 87,900 | 3.00 | 3.06 | 2.98 | 2.98 | 00:00:00 | | 2004-02-09 | 84,600 | 3.00 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2004-02-10 | 87,700 | 3.09 | 3.12 | 2.93 | 2.95 | 00:00:00 | | 2004-02-11 | 100,500 | 3.00 | 3.00 | 2.86 | 2.90 | 00:00:00 | | 2004-02-12 | 100,300 | 2.94 | 2.99 | 2.75 | 2.77 | 00:00:00 | | 2004-02-13 | 134,900 | 2.80 | 2.85 | 2.70 | 2.73 | 00:00:00 | | 2004-02-16 | 33,800 | 2.74 | 2.80 | 2.74 | 2.80 | 00:00:00 | | 2004-02-17 | 107,000 | 2.85 | 2.88 | 2.75 | 2.80 | 00:00:00 | | 2004-02-18 | 175,800 | 2.80 | 2.95 | 2.76 | 2.86 | 00:00:00 | | 2004-02-19 | 112,100 | 2.91 | 2.95 | 2.81 | 2.90 | 00:00:00 | | 2004-02-20 | 70,500 | 2.88 | 2.88 | 2.75 | 2.77 | 00:00:00 | | 2004-02-23 | 72,600 | 2.80 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2004-02-24 | 116,500 | 2.66 | 2.75 | 2.57 | 2.62 | 00:00:00 | | 2004-02-25 | 319,900 | 2.60 | 2.60 | 2.41 | 2.55 | 00:00:00 | | 2004-02-26 | 442,000 | 2.55 | 2.70 | 2.53 | 2.70 | 00:00:00 | | 2004-02-27 | 366,500 | 2.70 | 2.80 | 2.67 | 2.80 | 00:00:00 | | 2004-03-01 | 350,200 | 2.80 | 3.00 | 2.75 | 2.95 | 00:00:00 | | 2004-03-02 | 213,600 | 2.95 | 2.95 | 2.61 | 2.70 | 00:00:00 | | 2004-03-03 | 66,200 | 2.75 | 2.75 | 2.61 | 2.68 | 00:00:00 | | 2004-03-04 | 240,400 | 2.71 | 2.95 | 2.70 | 2.95 | 00:00:00 | | 2004-03-05 | 189,300 | 2.95 | 3.05 | 2.85 | 3.00 | 00:00:00 | | 2004-03-08 | 216,700 | 3.05 | 3.30 | 3.05 | 3.15 | 00:00:00 | | 2004-03-09 | 117,800 | 3.14 | 3.17 | 3.08 | 3.17 | 00:00:00 | | 2004-03-10 | 446,500 | 3.20 | 3.20 | 3.12 | 3.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
