$0.16 -0.00 (%) Atlatsa Resources Corp - AMEX

Mar. 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
3/27/20150.160.160.160.1632,394
3/27/20150.190.190.190.190
3/26/20150.160.160.150.1638,025
3/26/20150.190.190.190.19500
3/25/20150.150.160.150.1621,490
3/25/20150.170.170.170.170
3/24/20150.170.170.150.1670,518
3/24/20150.170.170.170.170
3/23/20150.160.170.160.1651,956
3/23/20150.190.190.190.190
3/20/20150.160.160.140.1642,027
3/20/20150.180.190.180.192,650
3/19/20150.160.160.140.1449,876
3/19/20150.170.170.170.17500
3/18/20150.150.160.140.1671,015
3/18/20150.190.190.170.1735,000
3/17/20150.140.160.140.1463,475
3/17/20150.180.180.170.1744,500
3/16/20150.150.160.140.14134,233
3/16/20150.180.190.180.1890,973
3/13/20150.160.160.150.1624,070
3/13/20150.190.190.190.190
3/12/20150.160.160.150.1622,450
3/12/20150.190.190.190.190
3/11/20150.160.160.150.1530,920
3/11/20150.200.200.200.201,750
3/10/20150.150.170.150.1658,000
3/10/20150.200.200.200.20500
3/9/20150.170.180.160.174,495
3/9/20150.200.200.200.200
3/6/20150.180.180.170.1740,765
3/6/20150.210.220.210.221,500
3/5/20150.180.180.170.173,950
3/5/20150.210.210.210.211,000
3/4/20150.180.180.170.185,035
3/4/20150.210.210.210.21100
3/3/20150.180.180.170.1815,572
3/3/20150.200.200.200.200
3/2/20150.190.190.170.1827,300
3/2/20150.200.200.200.200
2/27/20150.170.190.160.1740,200
2/27/20150.230.230.230.23500
2/26/20150.180.190.170.18170,844
2/26/20150.230.230.230.230
2/25/20150.150.180.150.1798,800
2/25/20150.210.210.210.21100
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
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center