$0.19 +0.01 (%) Atlatsa Resources Corp - AMEX

Jan. 30, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
1/29/20150.190.190.180.183,200
1/29/20150.210.210.210.210
1/28/20150.200.200.180.1926,442
1/28/20150.220.220.220.220
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
12/15/20140.180.180.170.189,639
12/15/20140.170.170.170.170
12/12/20140.180.200.150.1830,015
12/12/20140.220.260.200.217,900
12/11/20140.170.180.160.1611,233
12/11/20140.200.210.190.1912,000
12/10/20140.170.180.170.177,890
12/10/20140.200.200.200.202,850
12/9/20140.170.180.170.1748,423
12/9/20140.210.260.200.2013,500
12/8/20140.180.180.170.1719,527
12/8/20140.200.200.200.20700
12/5/20140.180.180.170.18112,622
12/5/20140.190.190.190.190
12/4/20140.180.180.180.1842,230
12/4/20140.190.190.190.190
12/3/20140.170.180.170.1835,400
12/3/20140.190.190.190.190
12/2/20140.180.180.180.1831,839
12/2/20140.190.190.190.190
12/1/20140.180.180.180.1834,939
12/1/20140.200.200.190.1922,000
11/28/20140.190.190.180.181,850
11/28/20140.200.200.200.201,000
11/27/20140.190.190.190.191,200
11/26/20140.190.190.190.1946,920
11/26/20140.180.180.180.180
11/25/20140.190.190.180.1939,167
11/25/20140.190.210.190.215,500
11/24/20140.180.200.170.20366,760
11/24/20140.180.220.180.228,000
11/21/20140.180.180.170.17146,373
11/21/20140.210.210.190.1942,300
11/20/20140.180.190.170.1747,220
11/20/20140.210.220.210.2112,480
11/19/20140.190.190.180.1933,270
11/19/20140.240.240.240.244,000
11/18/20140.190.190.180.1969,383
11/18/20140.210.210.210.212,300
11/17/20140.170.200.170.20148,894
  • Showing 1-100 of 929 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center