Atlatsa Resources Corp $0.35

down -0.00


21/8/2014 03:58 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
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
7/21/20140.370.380.370.3710,000
7/18/20140.350.370.350.3574,284
7/18/20140.380.380.370.384,800
7/17/20140.400.420.300.35421,046
7/17/20140.420.420.330.3828,300
7/16/20140.430.430.400.4137,900
7/16/20140.430.430.430.432,589
7/15/20140.400.450.400.4217,866
7/15/20140.440.440.440.440
7/14/20140.400.420.400.4227,587
7/14/20140.430.430.430.43100
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
7/9/20140.450.450.450.45250
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
Trading Center