Atlatsa Resources Corp $0.34

down -0.00


31/7/2014 12:04 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
7/30/20140.340.350.340.3411,979
7/30/20140.360.360.360.360
7/29/20140.340.360.340.3527,691
7/29/20140.360.360.360.36500
7/28/20140.350.360.340.369,895
7/28/20140.360.360.360.360
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
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
Trading Center