|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 156,900 | 1.10 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2000-01-05 | 29,100 | 1.19 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2000-01-06 | 13,800 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-01-07 | 13,800 | 1.14 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2000-01-10 | 60,900 | 1.15 | 1.20 | 0.96 | 1.00 | 00:00:00 | | 2000-01-11 | 9,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-01-13 | 15,600 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2000-01-14 | 18,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-01-17 | 7,400 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2000-01-18 | 23,500 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2000-01-19 | 12,900 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2000-01-20 | 37,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2000-01-21 | 40,800 | 1.27 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2000-01-24 | 57,000 | 1.40 | 1.47 | 1.30 | 1.30 | 00:00:00 | | 2000-01-25 | 156,200 | 1.40 | 1.60 | 1.40 | 1.58 | 00:00:00 | | 2000-01-26 | 143,300 | 1.65 | 1.75 | 1.55 | 1.68 | 00:00:00 | | 2000-01-27 | 101,200 | 1.68 | 1.68 | 1.50 | 1.68 | 00:00:00 | | 2000-01-28 | 56,900 | 1.68 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2000-01-31 | 69,600 | 1.69 | 1.73 | 1.65 | 1.73 | 00:00:00 | | 2000-02-01 | 28,800 | 1.73 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2000-02-02 | 25,400 | 1.75 | 1.75 | 1.62 | 1.66 | 00:00:00 | | 2000-02-03 | 42,000 | 1.66 | 1.82 | 1.66 | 1.80 | 00:00:00 | | 2000-02-04 | 78,500 | 1.82 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2000-02-07 | 74,600 | 2.03 | 2.08 | 1.85 | 1.85 | 00:00:00 | | 2000-02-08 | 42,000 | 1.85 | 1.90 | 1.75 | 1.80 | 00:00:00 | | 2000-02-09 | 78,300 | 1.84 | 2.05 | 1.84 | 1.95 | 00:00:00 | | 2000-02-10 | 48,100 | 2.05 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2000-02-11 | 43,700 | 2.10 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2000-02-14 | 58,200 | 2.00 | 2.05 | 1.90 | 1.90 | 00:00:00 | | 2000-02-15 | 96,300 | 2.00 | 2.00 | 1.79 | 1.79 | 00:00:00 | | 2000-02-16 | 20,000 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2000-02-17 | 37,500 | 1.87 | 1.87 | 1.75 | 1.80 | 00:00:00 | | 2000-02-18 | 27,200 | 1.83 | 1.85 | 1.80 | 1.83 | 00:00:00 | | 2000-02-21 | 36,100 | 1.84 | 1.95 | 1.83 | 1.90 | 00:00:00 | | 2000-02-22 | 81,000 | 1.85 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2000-02-23 | 43,400 | 1.80 | 1.84 | 1.70 | 1.70 | 00:00:00 | | 2000-02-24 | 43,100 | 1.70 | 1.70 | 1.40 | 1.69 | 00:00:00 | | 2000-02-25 | 23,100 | 1.65 | 1.80 | 1.62 | 1.80 | 00:00:00 | | 2000-02-28 | 19,500 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2000-02-29 | 53,400 | 1.65 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2000-03-01 | 24,200 | 1.80 | 1.80 | 1.70 | 1.79 | 00:00:00 | | 2000-03-02 | 59,100 | 1.79 | 1.87 | 1.60 | 1.65 | 00:00:00 | | 2000-03-03 | 41,700 | 1.60 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2000-03-06 | 49,200 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2000-03-07 | 65,500 | 1.69 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2000-03-08 | 11,400 | 1.55 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2000-03-09 | 21,700 | 1.65 | 1.70 | 1.55 | 1.65 | 00:00:00 | | 2000-03-10 | 28,400 | 1.69 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2000-03-13 | 24,300 | 1.60 | 1.65 | 1.51 | 1.51 | 00:00:00 | | 2000-03-14 | 19,300 | 1.50 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2000-03-15 | 33,000 | 1.52 | 1.52 | 1.25 | 1.35 | 00:00:00 | | 2000-03-16 | 64,100 | 1.38 | 1.50 | 1.26 | 1.44 | 00:00:00 | | 2000-03-17 | 161,300 | 1.45 | 1.90 | 1.45 | 1.70 | 00:00:00 | | 2000-03-20 | 50,500 | 1.75 | 1.75 | 1.50 | 1.50 | 00:00:00 | | 2000-03-21 | 34,300 | 1.50 | 1.50 | 1.30 | 1.40 | 00:00:00 | | 2000-03-22 | 6,500 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2000-03-23 | 14,900 | 1.39 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2000-03-24 | 28,000 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2000-03-27 | 6,100 | 1.44 | 1.55 | 1.44 | 1.50 | 00:00:00 | | 2000-03-28 | 45,400 | 1.47 | 1.55 | 1.44 | 1.45 | 00:00:00 | | 2000-03-29 | 12,000 | 1.55 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2000-03-30 | 33,700 | 1.54 | 1.54 | 1.40 | 1.40 | 00:00:00 | | 2000-03-31 | 11,200 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2000-04-03 | 5,300 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2000-04-04 | 10,100 | 1.41 | 1.41 | 1.25 | 1.25 | 00:00:00 | | 2000-04-05 | 21,000 | 1.29 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2000-04-06 | 41,500 | 1.35 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2000-04-07 | 25,500 | 1.26 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-04-10 | 40,000 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-04-11 | 20,200 | 1.24 | 1.24 | 1.00 | 1.00 | 00:00:00 | | 2000-04-12 | 9,400 | 1.05 | 1.20 | 1.05 | 1.10 | 00:00:00 | | 2000-04-13 | 12,600 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2000-04-14 | 27,700 | 1.20 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2000-04-17 | 4,600 | 1.00 | 1.15 | 1.00 | 1.10 | 00:00:00 | | 2000-04-18 | 3,500 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-04-20 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-24 | 13,200 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2000-04-25 | 24,000 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2000-04-26 | 4,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-04-27 | 43,500 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-04-28 | 64,200 | 0.94 | 0.95 | 0.82 | 0.85 | 00:00:00 | | 2000-05-01 | 14,500 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2000-05-02 | 39,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-05-03 | 30,700 | 0.75 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2000-05-04 | 24,300 | 0.70 | 0.88 | 0.70 | 0.88 | 00:00:00 | | 2000-05-05 | 5,800 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2000-05-08 | 17,000 | 1.18 | 1.18 | 0.99 | 0.99 | 00:00:00 | | 2000-05-09 | 11,000 | 1.00 | 1.00 | 0.88 | 0.95 | 00:00:00 | | 2000-05-10 | 3,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-05-11 | 14,600 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2000-05-12 | 3,000 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2000-05-15 | 6,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-05-17 | 3,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-18 | 6,500 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2000-05-19 | 17,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-24 | 9,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2000-05-25 | 11,500 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2000-05-26 | 4,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-05-29 | 9,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-05-30 | 18,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2000-05-31 | 21,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-06-01 | 7,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-06-02 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-06-05 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-06-06 | 15,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2000-06-07 | 1,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-06-08 | 6,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-06-09 | 19,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2000-06-12 | 1,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2000-06-13 | 2,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-06-14 | 2,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2000-06-15 | 5,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-06-16 | 3,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2000-06-19 | 10,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2000-06-20 | 8,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-06-21 | 5,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2000-06-22 | 11,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-06-23 | 13,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-06-27 | 6,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-06-28 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-06-29 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
