$0.25 0.00 (%) Atlatsa Resources Corp - AMEX

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
10/21/20140.260.260.240.258,452
10/21/20140.270.270.270.2717,500
10/20/20140.260.260.250.259,860
10/20/20140.270.270.270.272,300
10/17/20140.290.300.230.2511,110
10/17/20140.280.280.280.281,000
10/16/20140.250.290.250.26500
10/16/20140.320.320.320.321,500
10/15/20140.250.290.240.2524,800
10/15/20140.230.240.230.243,000
10/14/20140.260.270.260.262,800
10/14/20140.200.200.200.200
10/13/20140.250.260.250.2624,289
10/10/20140.320.320.240.249,155
10/10/20140.290.290.290.290
10/9/20140.250.270.250.2735,423
10/9/20140.290.290.290.297,000
10/8/20140.240.270.230.2527,050
10/8/20140.290.290.290.292,100
10/7/20140.250.270.210.2533,867
10/7/20140.290.290.290.2910,713
10/6/20140.260.270.260.2615,664
10/6/20140.290.290.290.29500
10/3/20140.260.270.250.2617,840
10/3/20140.300.300.300.30500
10/2/20140.270.270.210.2567,109
10/2/20140.250.250.240.2414,900
10/1/20140.260.260.230.2559,492
10/1/20140.280.280.280.281,500
9/30/20140.250.260.240.2617,990
9/30/20140.260.260.260.263,000
9/29/20140.250.270.240.2567,653
9/29/20140.300.300.290.296,000
9/26/20140.290.290.230.235,450
9/26/20140.300.300.300.300
9/25/20140.300.300.270.2985,988
9/25/20140.300.300.300.300
9/24/20140.300.310.300.3034,042
9/24/20140.300.300.300.300
9/23/20140.310.310.300.3157,830
9/23/20140.320.330.320.331,800
9/22/20140.310.310.310.3132,098
9/22/20140.320.320.320.320
9/19/20140.310.310.310.3149,329
9/19/20140.320.320.320.320
9/18/20140.320.320.320.325,931
9/18/20140.320.320.320.320
9/17/20140.320.330.320.325,356
9/17/20140.340.340.340.34350
9/16/20140.320.320.310.3120,342
9/16/20140.330.330.330.330
9/15/20140.330.330.310.3118,835
9/15/20140.330.330.330.330
9/12/20140.330.330.320.3345,010
9/12/20140.330.330.330.330
9/11/20140.300.300.300.300
9/11/20140.330.330.330.330
9/10/20140.330.330.320.339,970
9/10/20140.350.350.340.344,500
9/9/20140.320.330.320.3330,529
9/9/20140.330.330.330.330
9/8/20140.320.340.320.3411,002
9/8/20140.360.360.360.36500
9/5/20140.320.340.320.346,328
9/5/20140.360.360.360.360
9/4/20140.330.340.320.3479,890
9/4/20140.350.360.350.3619,780
9/3/20140.330.340.330.3419,220
9/3/20140.360.360.360.360
9/2/20140.320.350.320.3543,010
9/2/20140.350.350.350.350
8/29/20140.340.350.340.351,270
8/29/20140.360.360.360.361,000
8/28/20140.340.340.340.347,241
8/28/20140.370.390.370.396,000
8/27/20140.330.350.330.3422,800
8/27/20140.370.370.360.3611,500
8/26/20140.330.350.330.3511,501
8/26/20140.380.380.380.381,100
8/25/20140.350.350.340.3523,883
8/25/20140.380.380.380.380
8/22/20140.400.400.350.351,345
8/22/20140.400.400.400.400
8/21/20140.370.370.340.3531,375
8/21/20140.400.400.400.40500
8/20/20140.350.350.330.3553,478
8/20/20140.380.380.380.385,600
8/19/20140.350.350.330.3448,204
8/19/20140.390.390.360.363,403
8/18/20140.330.340.330.3327,738
8/18/20140.330.360.330.361,150
8/15/20140.370.370.320.34112,447
8/15/20140.350.360.350.368,635
8/14/20140.400.400.350.3734,683
8/14/20140.350.420.350.425,600
8/13/20140.380.400.370.3892,075
8/13/20140.400.420.400.423,500
8/12/20140.360.370.340.3637,900
8/12/20140.470.470.370.383,500
8/11/20140.320.350.320.3469,096
  • Showing 1-100 of 792 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center