Atlatsa Resources Corp $0.41

down 0.00


11/7/2014 04:00 PM  |  AMEX : ATL  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
7/11/20140.420.420.410.4129,877
7/11/20140.480.480.480.480
7/10/20140.420.440.410.4127,695
7/10/20140.480.480.480.484,000
7/9/20140.430.440.430.4316,178
7/9/20140.490.490.490.490
7/8/20140.440.450.430.4318,746
7/8/20140.490.490.490.491,300
7/7/20140.410.440.410.4321,483
7/7/20140.450.480.450.483,000
7/4/20140.350.390.350.393,700
7/3/20140.430.430.430.4321,320
7/3/20140.400.400.300.302,300
7/2/20140.430.440.430.4334,648
7/2/20140.460.460.460.46100
7/1/20140.430.430.430.4373,460
6/30/20140.430.450.430.4325,590
6/30/20140.480.480.480.4810,000
6/27/20140.430.440.430.435,400
6/27/20140.460.460.460.460
6/26/20140.450.450.430.4332,316
6/26/20140.460.460.460.460
6/25/20140.430.430.430.4310,414
6/25/20140.450.450.450.450
6/24/20140.430.440.430.4311,556
6/24/20140.450.450.450.450
6/23/20140.450.450.430.4357,830
6/23/20140.440.440.440.440
6/20/20140.430.440.430.4325,200
6/20/20140.490.490.490.49500
6/19/20140.430.450.430.4341,806
6/19/20140.460.460.420.422,730
6/18/20140.440.450.420.4321,300
6/18/20140.430.430.430.430
6/17/20140.440.460.400.4536,742
6/17/20140.470.470.430.438,500
6/16/20140.450.450.390.4592,726
6/16/20140.430.450.400.4521,954
6/13/20140.460.470.450.4744,639
6/13/20140.520.520.520.521,000
6/12/20140.450.470.440.4632,141
6/12/20140.510.510.510.51500
6/11/20140.430.460.430.4646,919
6/11/20140.500.500.500.500
6/10/20140.440.480.390.4334,853
6/10/20140.460.460.460.460
6/9/20140.420.440.410.4414,400
6/9/20140.400.400.400.400
6/6/20140.430.450.410.4355,068
6/6/20140.460.460.450.4611,000
6/5/20140.420.430.410.4335,500
6/5/20140.440.440.440.440
6/4/20140.410.450.390.4033,729
6/4/20140.460.460.460.46500
6/3/20140.390.410.390.415,396
6/3/20140.440.440.440.441,000
6/2/20140.390.390.370.3936,808
6/2/20140.410.410.410.41500
5/30/20140.390.400.380.3910,750
5/30/20140.420.420.420.420
5/29/20140.400.400.390.4018,613
5/29/20140.420.420.420.420
5/28/20140.390.400.390.4029,050
5/28/20140.420.420.420.421,000
5/27/20140.390.400.390.398,800
5/27/20140.410.410.410.410
5/26/20140.400.400.400.400
5/23/20140.380.390.380.3927,825
5/23/20140.410.410.410.412,500
5/22/20140.380.400.380.3815,735
5/22/20140.400.430.400.423,750
5/21/20140.370.380.370.3829,570
5/21/20140.410.410.400.408,500
5/20/20140.400.400.380.3953,457
5/20/20140.410.410.410.410
5/19/20140.400.420.400.4086,431
5/16/20140.420.440.420.4380,469
5/16/20140.410.410.410.410
5/15/20140.430.440.400.43176,583
5/15/20140.420.420.410.411,000
5/14/20140.440.450.430.4533,492
5/14/20140.460.460.460.460
5/13/20140.440.440.430.448,925
5/13/20140.470.470.460.465,500
5/12/20140.450.450.420.4446,600
5/12/20140.480.480.470.4730,220
5/9/20140.450.450.420.4520,123
5/9/20140.460.460.460.462,000
5/8/20140.440.450.440.457,442
5/8/20140.470.470.470.470
5/7/20140.430.440.430.4429,285
5/7/20140.460.460.460.460
5/6/20140.420.440.420.4473,949
5/6/20140.470.470.470.471,500
5/5/20140.410.420.400.4241,389
5/5/20140.440.440.440.4414,507
5/2/20140.420.420.400.4132,631
5/2/20140.410.440.410.441,300
5/1/20140.380.420.380.4157,266
5/1/20140.440.440.440.443,000
Trading Center