|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-10 | 446,500 | 3.20 | 3.20 | 3.12 | 3.17 | 00:00:00 | | 2004-03-11 | 125,400 | 3.10 | 3.15 | 2.92 | 2.92 | 00:00:00 | | 2004-03-12 | 621,700 | 3.00 | 3.30 | 3.00 | 3.29 | 00:00:00 | | 2004-03-15 | 147,300 | 3.29 | 3.35 | 3.10 | 3.11 | 00:00:00 | | 2004-03-16 | 90,300 | 3.10 | 3.10 | 2.96 | 3.05 | 00:00:00 | | 2004-03-17 | 134,500 | 2.95 | 3.10 | 2.92 | 3.00 | 00:00:00 | | 2004-03-18 | 235,200 | 3.04 | 3.15 | 3.03 | 3.05 | 00:00:00 | | 2004-03-19 | 104,000 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2004-03-22 | 73,700 | 3.00 | 3.00 | 2.91 | 2.92 | 00:00:00 | | 2004-03-23 | 128,800 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2004-03-24 | 206,800 | 3.00 | 3.00 | 2.83 | 2.87 | 00:00:00 | | 2004-03-25 | 106,100 | 2.90 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2004-03-26 | 150,400 | 2.89 | 3.05 | 2.89 | 3.04 | 00:00:00 | | 2004-03-29 | 260,300 | 3.00 | 3.11 | 3.00 | 3.09 | 00:00:00 | | 2004-03-30 | 275,600 | 3.10 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2004-03-31 | 698,700 | 3.30 | 3.50 | 3.30 | 3.45 | 00:00:00 | | 2004-04-01 | 147,500 | 3.45 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2004-04-02 | 155,600 | 3.21 | 3.25 | 3.11 | 3.21 | 00:00:00 | | 2004-04-05 | 283,700 | 3.20 | 3.20 | 2.92 | 3.15 | 00:00:00 | | 2004-04-06 | 72,100 | 3.15 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2004-04-07 | 75,900 | 3.15 | 3.21 | 3.09 | 3.18 | 00:00:00 | | 2004-04-08 | 49,100 | 3.20 | 3.21 | 3.04 | 3.05 | 00:00:00 | | 2004-04-12 | 50,000 | 3.10 | 3.15 | 2.94 | 3.10 | 00:00:00 | | 2004-04-13 | 158,300 | 3.01 | 3.01 | 2.84 | 2.90 | 00:00:00 | | 2004-04-14 | 76,600 | 2.90 | 3.00 | 2.78 | 2.90 | 00:00:00 | | 2004-04-15 | 59,600 | 2.84 | 2.95 | 2.82 | 2.94 | 00:00:00 | | 2004-04-16 | 87,600 | 2.90 | 2.90 | 2.82 | 2.89 | 00:00:00 | | 2004-04-19 | 83,000 | 2.86 | 2.94 | 2.77 | 2.85 | 00:00:00 | | 2004-04-20 | 1,275,400 | 2.70 | 2.76 | 2.22 | 2.30 | 00:00:00 | | 2004-04-21 | 515,300 | 2.29 | 2.35 | 2.18 | 2.20 | 00:00:00 | | 2004-04-22 | 185,800 | 2.17 | 2.23 | 2.15 | 2.18 | 00:00:00 | | 2004-04-23 | 160,100 | 2.20 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2004-04-26 | 401,700 | 2.26 | 2.34 | 2.22 | 2.22 | 00:00:00 | | 2004-04-27 | 149,600 | 2.26 | 2.26 | 2.15 | 2.16 | 00:00:00 | | 2004-04-28 | 703,400 | 2.10 | 2.17 | 1.79 | 1.84 | 00:00:00 | | 2004-04-29 | 472,800 | 1.79 | 1.97 | 1.63 | 1.66 | 00:00:00 | | 2004-04-30 | 555,100 | 1.94 | 2.15 | 1.94 | 2.09 | 00:00:00 | | 2004-05-03 | 121,200 | 2.10 | 2.13 | 1.98 | 1.98 | 00:00:00 | | 2004-05-04 | 84,100 | 1.98 | 2.10 | 1.98 | 2.09 | 00:00:00 | | 2004-05-05 | 59,200 | 2.09 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2004-05-06 | 74,000 | 2.10 | 2.10 | 1.85 | 1.99 | 00:00:00 | | 2004-05-07 | 136,600 | 1.95 | 1.95 | 1.79 | 1.95 | 00:00:00 | | 2004-05-10 | 96,700 | 1.80 | 1.80 | 1.68 | 1.75 | 00:00:00 | | 2004-05-11 | 85,400 | 1.79 | 1.79 | 1.60 | 1.68 | 00:00:00 | | 2004-05-12 | 152,900 | 1.68 | 1.80 | 1.68 | 1.73 | 00:00:00 | | 2004-05-13 | 133,700 | 1.75 | 1.75 | 1.61 | 1.66 | 00:00:00 | | 2004-05-14 | 324,000 | 1.60 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2004-05-17 | 89,500 | 1.60 | 1.70 | 1.58 | 1.65 | 00:00:00 | | 2004-05-18 | 51,500 | 1.65 | 1.70 | 1.62 | 1.66 | 00:00:00 | | 2004-05-19 | 83,000 | 1.73 | 1.79 | 1.69 | 1.72 | 00:00:00 | | 2004-05-20 | 21,200 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2004-05-21 | 274,400 | 1.89 | 2.04 | 1.89 | 2.04 | 00:00:00 | | 2004-05-25 | 485,100 | 2.10 | 2.14 | 2.03 | 2.10 | 00:00:00 | | 2004-05-26 | 213,900 | 2.05 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2004-05-27 | 391,800 | 1.94 | 2.14 | 1.94 | 2.14 | 00:00:00 | | 2004-05-28 | 208,400 | 2.14 | 2.48 | 2.12 | 2.25 | 00:00:00 | | 2004-05-31 | 63,200 | 2.25 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2004-06-01 | 109,500 | 2.35 | 2.40 | 2.25 | 2.25 | 00:00:00 | | 2004-06-02 | 118,600 | 2.31 | 2.34 | 2.23 | 2.25 | 00:00:00 | | 2004-06-03 | 128,800 | 2.25 | 2.40 | 2.25 | 2.26 | 00:00:00 | | 2004-06-04 | 63,400 | 2.28 | 2.40 | 2.26 | 2.35 | 00:00:00 | | 2004-06-07 | 401,400 | 2.40 | 2.70 | 2.40 | 2.65 | 00:00:00 | | 2004-06-09 | 353,100 | 2.50 | 2.55 | 2.29 | 2.30 | 00:00:00 | | 2004-06-10 | 381,400 | 2.32 | 2.37 | 1.93 | 1.95 | 00:00:00 | | 2004-06-11 | 341,600 | 1.94 | 2.30 | 1.85 | 2.20 | 00:00:00 | | 2004-06-14 | 214,600 | 2.21 | 2.21 | 2.01 | 2.07 | 00:00:00 | | 2004-06-15 | 165,700 | 2.05 | 2.15 | 1.97 | 2.10 | 00:00:00 | | 2004-06-16 | 46,800 | 2.08 | 2.12 | 2.06 | 2.10 | 00:00:00 | | 2004-06-17 | 65,500 | 2.08 | 2.10 | 2.01 | 2.09 | 00:00:00 | | 2004-06-18 | 52,700 | 2.03 | 2.10 | 2.03 | 2.05 | 00:00:00 | | 2004-06-21 | 31,800 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2004-06-22 | 213,000 | 2.10 | 2.20 | 2.03 | 2.20 | 00:00:00 | | 2004-06-23 | 18,400 | 2.15 | 2.23 | 2.13 | 2.20 | 00:00:00 | | 2004-06-24 | 17,400 | 2.15 | 2.28 | 2.10 | 2.28 | 00:00:00 | | 2004-06-25 | 127,400 | 2.28 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2004-06-28 | 134,300 | 2.36 | 2.40 | 2.29 | 2.35 | 00:00:00 | | 2004-06-29 | 210,100 | 2.27 | 2.35 | 2.18 | 2.30 | 00:00:00 | | 2004-06-30 | 364,900 | 2.28 | 2.32 | 2.00 | 2.25 | 00:00:00 | | 2004-07-02 | 16,600 | 2.06 | 2.15 | 2.06 | 2.13 | 00:00:00 | | 2004-07-05 | 41,000 | 2.10 | 2.15 | 2.05 | 2.14 | 00:00:00 | | 2004-07-06 | 42,100 | 2.14 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2004-07-07 | 108,200 | 2.04 | 2.10 | 2.01 | 2.06 | 00:00:00 | | 2004-07-08 | 193,700 | 2.10 | 2.15 | 2.07 | 2.12 | 00:00:00 | | 2004-07-09 | 53,300 | 2.10 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2004-07-12 | 102,000 | 2.04 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2004-07-13 | 25,700 | 2.05 | 2.08 | 2.01 | 2.08 | 00:00:00 | | 2004-07-14 | 40,500 | 2.05 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2004-07-15 | 60,000 | 1.97 | 2.05 | 1.97 | 2.05 | 00:00:00 | | 2004-07-16 | 450,400 | 2.06 | 2.10 | 1.96 | 2.00 | 00:00:00 | | 2004-07-19 | 96,300 | 1.99 | 1.99 | 1.85 | 1.85 | 00:00:00 | | 2004-07-20 | 26,000 | 1.89 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2004-07-21 | 16,700 | 1.85 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2004-07-22 | 132,500 | 1.86 | 1.95 | 1.72 | 1.73 | 00:00:00 | | 2004-07-23 | 72,500 | 1.75 | 1.80 | 1.62 | 1.67 | 00:00:00 | | 2004-07-26 | 109,000 | 1.77 | 1.77 | 1.64 | 1.69 | 00:00:00 | | 2004-07-27 | 71,000 | 1.67 | 1.67 | 1.59 | 1.64 | 00:00:00 | | 2004-07-28 | 126,200 | 1.70 | 1.73 | 1.64 | 1.66 | 00:00:00 | | 2004-07-29 | 88,500 | 1.72 | 1.78 | 1.68 | 1.74 | 00:00:00 | | 2004-07-30 | 90,000 | 1.77 | 1.90 | 1.77 | 1.84 | 00:00:00 | | 2004-08-03 | 48,300 | 1.82 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2004-08-04 | 7,800 | 1.81 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2004-08-05 | 3,600 | 1.70 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2004-08-06 | 8,500 | 1.70 | 1.78 | 1.70 | 1.74 | 00:00:00 | | 2004-08-09 | 12,300 | 1.75 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2004-08-10 | 14,700 | 1.70 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2004-08-11 | 57,100 | 1.61 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2004-08-12 | 15,300 | 1.61 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2004-08-13 | 6,900 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2004-08-16 | 68,000 | 1.67 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2004-08-17 | 10,800 | 1.70 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2004-08-18 | 62,100 | 1.61 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2004-08-19 | 145,200 | 1.64 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2004-08-20 | 145,000 | 1.71 | 1.85 | 1.71 | 1.78 | 00:00:00 | | 2004-08-23 | 16,900 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2004-08-24 | 14,700 | 1.73 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2004-08-25 | 28,800 | 1.67 | 1.80 | 1.67 | 1.76 | 00:00:00 | | 2004-08-26 | 65,100 | 1.78 | 1.85 | 1.74 | 1.75 | 00:00:00 | | 2004-08-27 | 2,104,800 | 1.75 | 1.83 | 1.60 | 1.83 | 00:00:00 | | 2004-08-30 | 40,800 | 1.83 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2004-08-31 | 67,800 | 1.78 | 1.95 | 1.78 | 1.90 | 00:00:00 | | 2004-09-01 | 25,500 | 1.90 | 1.94 | 1.87 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
