$0.12 -0.00 (%) Atlatsa Resources Corp - AMEX

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
5/29/20150.120.120.120.1214,801
5/29/20150.140.140.140.141,000
5/28/20150.120.120.110.1255,564
5/28/20150.140.140.140.145,000
5/27/20150.110.120.110.1147,404
5/27/20150.130.130.130.134,000
5/26/20150.110.110.100.11165,366
5/26/20150.120.130.120.138,650
5/25/20150.140.140.140.140
5/22/20150.120.120.110.11117,400
5/22/20150.140.140.140.1414,000
5/21/20150.120.130.110.11111,387
5/21/20150.140.140.140.140
5/20/20150.120.140.110.1142,300
5/20/20150.140.140.140.142,000
5/19/20150.130.130.110.12420,903
5/19/20150.140.140.140.140
5/18/20150.130.130.130.137,545
5/15/20150.130.130.110.1354,723
5/15/20150.150.150.150.150
5/14/20150.120.130.120.1268,998
5/14/20150.150.150.150.153,500
5/13/20150.130.130.110.1188,689
5/13/20150.150.150.150.1510,000
5/12/20150.130.130.130.1330,400
5/12/20150.150.150.150.150
5/11/20150.130.130.120.1314,350
5/11/20150.150.150.150.150
5/8/20150.130.140.130.149,164
5/8/20150.150.150.150.150
5/7/20150.140.140.130.1420,610
5/7/20150.150.150.150.150
5/6/20150.140.140.130.1346,500
5/6/20150.160.160.160.160
5/5/20150.140.140.130.1419,953
5/5/20150.160.160.160.161,000
5/4/20150.140.140.140.1416,485
5/4/20150.160.160.160.162,000
5/1/20150.150.150.140.141,177
5/1/20150.160.160.160.160
4/30/20150.150.150.120.152,355
4/30/20150.170.170.170.170
4/29/20150.140.150.130.1526,350
4/29/20150.170.170.170.171,000
4/28/20150.130.160.110.15227,702
4/28/20150.160.170.160.1745,700
4/27/20150.130.140.130.13114,206
4/27/20150.170.220.160.1612,500
4/24/20150.130.140.130.1349,835
4/24/20150.160.160.150.159,000
4/23/20150.140.140.130.1351,879
4/23/20150.170.170.170.1711,000
4/22/20150.130.140.120.14110,339
4/22/20150.150.150.150.1569,000
4/21/20150.150.150.130.1462,349
4/21/20150.170.170.170.170
4/20/20150.150.150.150.15218
4/20/20150.170.170.170.170
4/17/20150.150.150.140.1434,646
4/17/20150.170.170.170.170
4/16/20150.150.160.140.15211,614
4/16/20150.190.190.170.1717,503
4/15/20150.160.160.150.1512,138
4/15/20150.190.190.190.190
4/14/20150.160.160.150.1640,200
4/14/20150.210.210.210.210
4/13/20150.150.160.150.1532,325
4/13/20150.210.210.210.211,000
4/10/20150.150.160.150.1644,850
4/10/20150.160.210.160.218,900
4/9/20150.150.160.150.163,238
4/9/20150.190.190.190.191,000
4/8/20150.160.160.150.1518,191
4/8/20150.190.200.190.201,000
4/7/20150.160.160.150.1570,006
4/7/20150.160.160.160.160
4/6/20150.150.160.150.1678,462
4/6/20150.190.190.190.1910,000
4/2/20150.160.160.150.1516,961
4/2/20150.180.180.180.181,190
4/1/20150.160.160.150.1636,206
4/1/20150.170.170.170.170
3/31/20150.150.160.150.1614,800
3/31/20150.190.190.190.195,600
3/30/20150.160.160.150.1511,142
3/30/20150.190.190.190.190
3/27/20150.160.160.160.1632,394
3/27/20150.190.190.190.190
3/26/20150.160.160.150.1638,025
3/26/20150.190.190.190.19500
3/25/20150.150.160.150.1621,490
3/25/20150.190.190.190.190
3/24/20150.170.170.150.1670,518
3/24/20150.170.170.170.170
3/23/20150.160.170.160.1651,956
3/23/20150.170.170.170.170
3/20/20150.160.160.140.1642,027
3/20/20150.180.190.180.192,650
3/19/20150.160.160.140.1449,876
3/19/20150.170.170.170.17500
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center