Atlatsa Resources Corporation Historical Stock Prices

ATL 
$0.16
*  
0.0005
0.31%
Get ATL Alerts
*Delayed - data as of Apr. 1, 2015 14:22 ET  -  Find a broker to begin trading ATL now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    ATL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:22 N/A  0.16  0.153  0.16 35,133
03/31/2015 0.151 0.1598 0.148 0.1595 14,800
03/30/2015 0.16 0.16 0.1451 0.15 11,142
03/27/2015 0.155 0.16 0.155 0.155 32,394
03/26/2015 0.16 0.16 0.15 0.159 38,025
03/25/2015 0.1505 0.16 0.1505 0.1558 21,490
03/24/2015 0.17 0.17 0.15 0.1608 70,518
03/23/2015 0.1599 0.1649 0.155 0.16 51,956
03/20/2015 0.16 0.16 0.14 0.16 42,027
03/19/2015 0.16 0.16 0.14 0.14 49,876
03/18/2015 0.1532 0.16 0.14 0.16 71,015
03/17/2015 0.1375 0.1587 0.135 0.1379 63,475
03/16/2015 0.152 0.1599 0.135 0.144 134,233
03/13/2015 0.155 0.16 0.15 0.1599 24,070
03/12/2015 0.155 0.16 0.1518 0.16 22,450
03/11/2015 0.16 0.16 0.153 0.153 30,920
03/10/2015 0.1535 0.17 0.1535 0.16 58,000
03/09/2015 0.166 0.18 0.16 0.17 4,495
03/06/2015 0.18 0.18 0.166 0.17 40,765
03/05/2015 0.18 0.18 0.166 0.1663 3,950
03/04/2015 0.18 0.18 0.1671 0.18 5,035
03/03/2015 0.1761 0.18 0.17 0.18 15,572
03/02/2015 0.1898 0.1898 0.1661 0.1761 27,300
02/27/2015 0.17 0.187 0.16 0.17 40,200
02/26/2015 0.18 0.189 0.166 0.177 170,844
02/25/2015 0.1501 0.18 0.1501 0.1709 98,800
02/24/2015 0.18 0.18 0.175 0.18 127,500
02/23/2015 0.1899 0.1899 0.175 0.18 93,137
02/20/2015 0.1889 0.1889 0.179 0.179 65,902
02/19/2015 0.1898 0.1898 0.1707 0.1707 51,876
02/18/2015 0.1875 0.189 0.1758 0.189 6,100
02/17/2015 0.1889 0.189 0.1802 0.1875 9,835
02/13/2015 0.1775 0.19 0.176 0.1899 8,938
02/12/2015 0.18 0.19 0.1751 0.185 130,271
02/11/2015 0.19 0.19 0.17 0.187 105,081
02/10/2015 0.1708 0.199 0.1708 0.19 32,800
02/09/2015 0.16 0.185 0.1501 0.1795 50,294
02/06/2015 0.172 0.19 0.172 0.185 107,909
02/05/2015 0.175 0.18 0.17 0.18 139,033
02/04/2015 0.189 0.19 0.1785 0.19 62,491
02/03/2015 0.1834 0.1834 0.1685 0.18 16,722
02/02/2015 0.1874 0.1875 0.1874 0.1875 29,100
01/30/2015 0.18 0.1944 0.18 0.1875 57,210
01/29/2015 0.185 0.185 0.1799 0.18 3,200
01/28/2015 0.2 0.2 0.1825 0.1874 26,442
01/27/2015 0.1701 0.187 0.1701 0.187 39,020
01/26/2015 0.186 0.19 0.17 0.1799 133,619
01/23/2015 0.2048 0.2048 0.1911 0.1911 31,988
01/22/2015 0.2049 0.205 0.2 0.2001 52,409
01/21/2015 0.23 0.23 0.1916 0.2199 122,858
01/20/2015 0.1818 0.2 0.1818 0.1999 16,576
01/16/2015 0.195 0.1999 0.1873 0.19 17,668
01/15/2015 0.19 0.1975 0.18 0.1975 97,022
01/14/2015 0.195 0.195 0.1812 0.1909 103,107
01/13/2015 0.1801 0.2 0.1801 0.1957 172,029
01/12/2015 0.175 0.19 0.175 0.1858 188,824
01/09/2015 0.18 0.185 0.175 0.176 68,853
01/08/2015 0.1825 0.183 0.175 0.175 163,083
01/07/2015 0.1831 0.1875 0.1825 0.1825 44,140
01/06/2015 0.1875 0.1875 0.1826 0.1831 11,705
01/05/2015 0.18 0.1875 0.18 0.1825 78,288
01/02/2015 0.187 0.1875 0.1825 0.1825 10,505
12/31/2014 0.18 0.185 0.18 0.1829 69,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?