$0.17 -0.01 (%) Atlatsa Resources Corp - AMEX

Feb. 27, 2015 | 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
2/27/20150.170.190.160.1740,200
2/27/20150.230.230.230.23500
2/26/20150.180.190.170.18170,844
2/26/20150.210.210.210.210
2/25/20150.150.180.150.1798,800
2/25/20150.220.220.220.220
2/24/20150.180.180.180.18127,500
2/24/20150.220.220.220.222,000
2/23/20150.190.190.180.1893,137
2/23/20150.230.230.220.2228,400
2/20/20150.190.190.180.1865,902
2/20/20150.230.230.230.235,000
2/19/20150.190.190.170.1751,876
2/19/20150.240.240.240.24600
2/18/20150.190.190.180.196,100
2/18/20150.230.230.230.2317,200
2/17/20150.190.190.180.199,835
2/17/20150.230.230.230.233,500
2/13/20150.180.190.180.198,938
2/13/20150.230.230.230.231,000
2/12/20150.180.190.180.19130,271
2/12/20150.230.230.230.2315,500
2/11/20150.190.190.170.19105,081
2/11/20150.230.230.220.2215,850
2/10/20150.170.200.170.1932,800
2/10/20150.220.220.220.221,000
2/9/20150.160.190.150.1850,294
2/9/20150.210.220.210.223,000
2/6/20150.170.190.170.19107,909
2/6/20150.180.180.180.180
2/5/20150.180.180.170.18139,033
2/5/20150.180.180.180.180
2/4/20150.190.190.180.1962,491
2/4/20150.220.220.200.203,000
2/3/20150.180.180.170.1816,722
2/3/20150.220.220.220.22600
2/2/20150.190.190.190.1929,100
2/2/20150.180.180.180.180
1/30/20150.180.190.180.1957,210
1/30/20150.210.210.210.210
1/29/20150.190.190.180.183,200
1/29/20150.210.210.210.210
1/28/20150.200.200.180.1926,442
1/28/20150.210.210.210.210
1/27/20150.170.190.170.1939,020
1/27/20150.220.220.220.224,000
1/26/20150.190.190.170.18133,619
1/26/20150.210.210.210.210
1/23/20150.210.210.190.1931,988
1/23/20150.260.260.260.260
1/22/20150.210.210.200.2052,409
1/22/20150.260.280.250.2640,925
1/21/20150.230.230.190.22122,858
1/21/20150.260.270.250.2511,850
1/20/20150.180.200.180.2016,576
1/20/20150.230.230.230.2313,750
1/19/20150.230.230.230.231,500
1/16/20150.200.200.190.1917,668
1/16/20150.230.230.230.230
1/15/20150.190.200.180.2097,022
1/15/20150.240.280.230.2311,000
1/14/20150.200.200.180.19103,107
1/14/20150.220.220.220.22100
1/13/20150.180.200.180.20172,029
1/13/20150.230.240.230.248,360
1/12/20150.180.190.180.19188,824
1/12/20150.210.210.210.21800
1/9/20150.180.190.180.1868,853
1/9/20150.210.210.210.212,000
1/8/20150.180.180.180.18163,083
1/8/20150.220.220.210.2117,850
1/7/20150.180.190.180.1844,140
1/7/20150.200.200.200.200
1/6/20150.190.190.180.1811,705
1/6/20150.200.200.200.200
1/5/20150.180.190.180.1878,288
1/5/20150.210.210.210.211,000
1/2/20150.190.190.180.1810,505
1/2/20150.160.160.160.160
12/31/20140.180.190.180.1870,120
12/31/20140.160.160.160.16190
12/30/20140.180.190.180.1887,650
12/30/20140.200.220.200.226,500
12/29/20140.180.190.160.18719,763
12/29/20140.200.200.200.200
12/26/20140.190.190.180.18511,831
12/24/20140.180.180.180.18213,164
12/24/20140.180.210.160.218,800
12/23/20140.160.190.160.19333,012
12/23/20140.210.210.210.212,000
12/22/20140.180.200.180.20218,850
12/22/20140.210.210.210.211,000
12/19/20140.190.190.180.18112,600
12/19/20140.180.180.180.181,500
12/18/20140.170.190.170.1970,535
12/18/20140.170.170.170.170
12/17/20140.180.180.170.1714,900
12/17/20140.210.210.210.218,300
12/16/20140.180.180.160.1712,755
12/16/20140.170.170.170.170
  • Showing 1-100 of 969 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center