$0.18 -0.01 (%) Atlatsa Resources Corp - AMEX

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
11/28/20140.190.190.180.181,850
11/28/20140.200.200.200.201,000
11/27/20140.190.190.190.191,200
11/26/20140.190.190.190.1946,920
11/26/20140.210.210.210.210
11/25/20140.190.190.180.1939,167
11/25/20140.190.210.190.215,500
11/24/20140.180.200.170.20366,760
11/24/20140.180.220.180.228,000
11/21/20140.180.180.170.17146,373
11/21/20140.210.210.190.1942,300
11/20/20140.180.190.170.1747,220
11/20/20140.210.220.210.2112,480
11/19/20140.190.190.180.1933,270
11/19/20140.240.240.240.244,000
11/18/20140.190.190.180.1969,383
11/18/20140.210.210.210.212,300
11/17/20140.170.200.170.20148,894
11/17/20140.220.220.220.2210,300
11/14/20140.200.200.180.2067,950
11/14/20140.210.210.200.2025,250
11/13/20140.190.200.180.2018,582
11/13/20140.210.210.210.210
11/12/20140.200.200.180.1933,200
11/12/20140.210.210.210.21100
11/11/20140.180.200.180.1814,818
11/11/20140.210.210.210.210
11/10/20140.190.200.170.2088,685
11/10/20140.160.210.160.2022,420
11/7/20140.200.200.190.2079,300
11/7/20140.180.250.180.215,000
11/6/20140.210.210.190.2054,150
11/6/20140.180.180.180.180
11/5/20140.220.220.200.2220,728
11/5/20140.200.250.200.254,300
11/4/20140.200.200.200.200
11/4/20140.200.200.200.200
11/3/20140.210.220.200.2268,884
11/3/20140.200.200.200.200
10/31/20140.210.220.210.2125,556
10/31/20140.200.200.200.200
10/30/20140.220.230.220.2222,000
10/30/20140.200.200.200.200
10/29/20140.230.230.220.22278,723
10/29/20140.200.200.200.200
10/28/20140.230.250.220.2328,935
10/28/20140.270.270.270.272,000
10/27/20140.240.250.230.2448,540
10/27/20140.270.270.270.27500
10/24/20140.290.290.240.2428,450
10/24/20140.290.290.290.290
10/23/20140.260.260.240.2547,545
10/23/20140.270.290.270.2928,000
10/22/20140.250.250.250.251,230
10/22/20140.270.270.270.270
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
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center