$0.26 +0.01 (%) Atlatsa Resources Corp - AMEX

Sep. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
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
8/11/20140.310.310.310.310
8/8/20140.340.350.330.3347,786
8/8/20140.390.390.390.390
8/7/20140.330.340.320.3239,300
8/7/20140.350.390.340.3913,775
8/6/20140.350.350.320.33139,762
8/6/20140.360.360.360.361,400
8/5/20140.370.370.370.3712,306
8/5/20140.300.300.300.300
8/4/20140.450.450.360.3851,965
8/1/20140.340.360.320.3554,300
8/1/20140.300.300.300.300
7/31/20140.320.350.320.3244,017
7/31/20140.300.300.300.300
7/30/20140.340.350.340.3411,979
7/30/20140.300.300.300.300
7/29/20140.340.360.340.3527,691
7/29/20140.360.360.360.36500
7/28/20140.350.360.340.369,895
7/28/20140.330.330.330.330
7/25/20140.350.360.350.3579,640
7/25/20140.360.370.360.3613,116
7/24/20140.360.360.320.3350,379
7/24/20140.350.350.350.35500
7/23/20140.350.370.340.35128,640
7/23/20140.380.380.380.381,900
7/22/20140.360.370.350.3658,320
7/22/20140.400.410.400.418,000
7/21/20140.350.360.350.35115,778
  • Showing 1-100 of 763 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center