$0.11 -0.00 (%) Atlatsa Resources Corp - AMEX

Jul. 2, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATL historical data

Date Open High Low Close Volume
7/1/20150.110.110.100.11135,710
6/30/20150.130.130.120.12143,245
6/30/20150.160.160.160.169,974
6/29/20150.140.140.110.1277,351
6/29/20150.150.160.130.152,000
6/26/20150.110.120.110.1127,000
6/26/20150.140.140.140.140
6/25/20150.110.120.110.1113,900
6/25/20150.140.140.140.14900
6/24/20150.110.120.110.1245,500
6/24/20150.130.130.130.130
6/23/20150.120.130.110.1229,300
6/23/20150.130.130.130.131,500
6/22/20150.130.130.110.119,875
6/22/20150.130.130.130.130
6/19/20150.110.130.110.137,440
6/19/20150.130.130.130.137,500
6/18/20150.110.130.110.1114,200
6/18/20150.130.140.130.142,300
6/17/20150.120.130.110.1238,300
6/17/20150.130.130.130.130
6/16/20150.110.130.110.1212,913
6/16/20150.130.130.130.130
6/15/20150.120.130.120.1247,045
6/15/20150.130.130.130.136,000
6/12/20150.110.120.110.1211,400
6/12/20150.130.130.130.13500
6/11/20150.120.120.110.1122,599
6/11/20150.130.130.130.130
6/10/20150.120.130.110.1128,200
6/10/20150.130.130.130.13600
6/9/20150.110.130.110.1213,125
6/9/20150.130.130.130.13500
6/8/20150.110.130.110.1224,742
6/8/20150.130.140.120.145,800
6/5/20150.110.120.110.111,800
6/5/20150.120.120.120.120
6/4/20150.120.120.110.1249,090
6/4/20150.120.120.120.120
6/3/20150.120.120.120.12124,646
6/3/20150.150.150.150.150
6/2/20150.120.120.120.126,150
6/2/20150.150.150.150.151,147
6/1/20150.120.120.120.1253,636
6/1/20150.140.140.140.140
5/29/20150.120.120.120.1214,801
5/29/20150.140.140.140.141,000
5/28/20150.120.120.110.1255,564
5/28/20150.140.140.140.145,000
5/27/20150.110.120.110.1147,404
5/27/20150.130.130.130.134,000
5/26/20150.110.110.100.11165,366
5/26/20150.120.130.120.138,650
5/25/20150.140.140.140.140
5/22/20150.120.120.110.11117,400
5/22/20150.140.140.140.1414,000
5/21/20150.120.130.110.11111,387
5/21/20150.140.140.140.140
5/20/20150.120.140.110.1142,300
5/20/20150.140.140.140.142,000
5/19/20150.130.130.110.12420,903
5/19/20150.140.140.140.140
5/18/20150.130.130.130.137,545
5/15/20150.130.130.110.1354,723
5/15/20150.150.150.150.150
5/14/20150.120.130.120.1268,998
5/14/20150.150.150.150.153,500
5/13/20150.130.130.110.1188,689
5/13/20150.150.150.150.1510,000
5/12/20150.130.130.130.1330,400
5/12/20150.150.150.150.150
5/11/20150.130.130.120.1314,350
5/11/20150.150.150.150.150
5/8/20150.130.140.130.149,164
5/8/20150.150.150.150.150
5/7/20150.140.140.130.1420,610
5/7/20150.150.150.150.150
5/6/20150.140.140.130.1346,500
5/6/20150.160.160.160.160
5/5/20150.140.140.130.1419,953
5/5/20150.160.160.160.161,000
5/4/20150.140.140.140.1416,485
5/4/20150.160.160.160.162,000
5/1/20150.150.150.140.141,177
5/1/20150.160.160.160.160
4/30/20150.150.150.120.152,355
4/30/20150.170.170.170.170
4/29/20150.140.150.130.1526,350
4/29/20150.170.170.170.171,000
4/28/20150.130.160.110.15227,702
4/28/20150.160.170.160.1745,700
4/27/20150.130.140.130.13114,206
4/27/20150.170.220.160.1612,500
4/24/20150.130.140.130.1349,835
4/24/20150.160.160.150.159,000
4/23/20150.140.140.130.1351,879
4/23/20150.170.170.170.1711,000
4/22/20150.130.140.120.14110,339
4/22/20150.150.150.150.1569,000
4/21/20150.150.150.130.1462,349
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!