Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atari Shares Prov DE Regroupement [France] (OP: PONGF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.4780 0.4780 0.4245 0.4350 593,100 -0.03(-7.45%)
Oct 29, 2020 0.4775 0.5125 0.4668 0.4700 61,789 -0.04(-8.60%)
Oct 28, 2020 0.5143 0.5273 0.4852 0.5142 23,990 -0.01(-1.96%)
Oct 27, 2020 0.4996 0.5255 0.4680 0.5245 45,035 +0.01(+2.84%)
Oct 26, 2020 0.5620 0.5840 0.4730 0.5100 137,227 -0.05(-8.77%)
Oct 23, 2020 0.5760 0.5760 0.5320 0.5590 51,800 +0.03(+5.08%)
Oct 22, 2020 0.5353 0.5495 0.4990 0.5320 46,905 -0.03(-5.25%)
Oct 21, 2020 0.5655 0.5955 0.5500 0.5615 356,139 +0.08(+17.71%)
Oct 20, 2020 0.4840 0.4840 0.4410 0.4770 285,678 -0.07(-13.27%)
Oct 19, 2020 0.4730 0.7000 0.4395 0.5500 1,372,017 +0.12(+26.44%)
Oct 16, 2020 0.4000 0.4350 0.3570 0.4350 447,600 +0.09(+24.29%)
Oct 15, 2020 0.3135 0.3500 0.3135 0.3500 7,881 -0.01(-1.41%)
Oct 14, 2020 0.3500 0.3550 0.3500 0.3550 662 +0.00(+0.00%)
Oct 13, 2020 0.3550 0.3550 0.2850 0.3550 8,061 +0.00(+0.00%)
Oct 12, 2020 0.3550 0.3550 0.3550 0.3550 310 +0.03(+8.40%)
Oct 09, 2020 0.3300 0.3650 0.2900 0.3275 8,100 +0.01(+2.66%)
Oct 08, 2020 0.3190 0.3190 0.3190 63 +0.00(+0.00%)
Oct 07, 2020 0.3360 0.3600 0.3000 0.3190 48,645 +0.01(+2.90%)
Oct 06, 2020 0.3650 0.3650 0.3100 0.3100 3,193 -0.05(-15.07%)
Oct 05, 2020 0.3650 0.3650 0.3400 0.3650 2,063 +0.03(+9.77%)
Oct 02, 2020 0.3600 0.3600 0.3200 0.3325 27,500 -0.03(-8.90%)
Oct 01, 2020 0.3600 0.3650 0.3425 0.3650 15,701 -0.01(-1.35%)
Sep 30, 2020 0.3550 0.3700 0.3550 0.3700 52,000 +0.03(+10.45%)
Sep 29, 2020 0.3350 0.3350 0.3350 0.3350 319 -0.00(-1.03%)
Sep 28, 2020 0.3400 0.3550 0.3385 0.3385 9,561 +0.01(+2.58%)
Sep 25, 2020 0.3000 0.3300 0.3000 0.3300 32,700 -0.01(-2.94%)
Sep 24, 2020 0.3100 0.3400 0.3100 0.3400 5,018 -0.01(-2.86%)
Sep 23, 2020 0.3500 0.3500 0.3500 40 +0.00(+0.00%)
Sep 22, 2020 0.3200 0.3500 0.3200 0.3500 10,725 +0.00(+0.00%)
Sep 21, 2020 0.3388 0.3500 0.3300 0.3500 1,967 -0.02(-4.11%)
Sep 16, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 15, 2020 0.3650 0.3700 0.3375 0.3700 12,004 +0.01(+1.37%)
Sep 14, 2020 0.3650 0.3650 0.3100 0.3650 6,178 -0.01(-1.35%)
Sep 11, 2020 0.3532 0.3700 0.3532 0.3700 5,300 +0.03(+8.03%)
Sep 10, 2020 0.3450 0.3450 0.3400 0.3425 2,341 -0.04(-9.87%)
Sep 09, 2020 0.3800 0.3800 0.3400 0.3800 6,680 +0.01(+1.33%)
Sep 08, 2020 0.3750 0.3800 0.3750 0.3750 548 -0.01(-1.32%)
Sep 04, 2020 0.3660 0.3800 0.3660 0.3800 20,200 -0.01(-2.56%)
Sep 03, 2020 0.3850 0.3900 0.3550 0.3900 13,464 +0.00(+0.00%)
Sep 02, 2020 0.3900 0.3900 0.3600 0.3900 4,435 +0.03(+7.59%)
Sep 01, 2020 0.3625 0.4000 0.3625 0.3625 8,500 -0.03(-8.23%)
Aug 31, 2020 0.4000 0.4000 0.3300 0.3950 5,385 +0.00(+0.00%)
Aug 28, 2020 0.3900 0.3950 0.3300 0.3950 16,900 +0.02(+5.61%)
Aug 27, 2020 0.3950 0.3950 0.3740 0.3740 2,367 +0.01(+2.75%)
Aug 26, 2020 0.3500 0.3850 0.3100 0.3640 7,662 -0.02(-5.45%)
Aug 25, 2020 0.3900 0.3900 0.3450 0.3850 9,130 -0.01(-1.28%)
Aug 24, 2020 0.3300 0.3900 0.3300 0.3900 6,220 +0.01(+3.70%)
Aug 21, 2020 0.3890 0.3940 0.3200 0.3761 13,800 -0.01(-3.54%)
Aug 20, 2020 0.3663 0.4000 0.3468 0.3899 29,668 +0.04(+12.62%)
Aug 19, 2020 0.3399 0.3463 0.3385 0.3462 31,100 +0.01(+2.76%)
Aug 18, 2020 0.3433 0.3433 0.3369 0.3369 4,233 -0.04(-11.34%)
Aug 17, 2020 0.3400 0.3800 0.3400 0.3800 2,354 -0.02(-5.00%)
Aug 14, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Aug 13, 2020 0.4100 0.4490 0.3000 0.4000 21,985 +0.00(+0.00%)
Aug 12, 2020 0.3600 0.4000 0.3600 0.4000 49,104 +0.04(+11.11%)
Aug 11, 2020 0.4070 0.4070 0.3600 0.3600 749 -0.03(-7.69%)
Aug 10, 2020 0.3300 0.4100 0.3000 0.3900 20,900 +0.02(+5.41%)
Aug 07, 2020 0.3700 0.3700 0.3100 0.3700 3,500 -0.01(-1.86%)
Aug 06, 2020 0.2900 0.3770 0.2900 0.3770 5,338 +0.02(+4.72%)
Aug 05, 2020 0.2690 0.3600 0.2690 0.3600 6,388 +0.00(+0.00%)
Aug 04, 2020 0.3300 0.3710 0.3300 0.3600 6,390 +0.00(+0.00%)
Aug 03, 2020 0.3300 0.3600 0.3000 0.3600 16,213 -0.01(-1.64%)
Jul 31, 2020 0.3350 0.3660 0.3350 0.3660 2,600 +0.08(+26.21%)
Jul 30, 2020 0.2900 0.2900 0.2900 0.2900 1,020 -0.03(-9.38%)
Jul 29, 2020 0.3200 0.3200 0.3200 40 +0.00(+0.00%)
Jul 28, 2020 0.3660 0.3660 0.3200 0.3200 9,387 -0.08(-20.00%)
Jul 27, 2020 0.4000 0.4000 0.4000 0.4000 183 +0.06(+17.65%)
Jul 24, 2020 0.3400 0.3400 0.3400 0.3400 400 -0.03(-8.11%)
Jul 23, 2020 0.3700 0.3700 0.3200 0.3700 4,100 -0.02(-5.13%)
Jul 22, 2020 0.2250 0.3900 0.2250 0.3900 3,065 -0.01(-2.50%)
Jul 21, 2020 0.2260 0.4000 0.2260 0.4000 3,800 +0.00(+0.00%)
Jul 20, 2020 0.3400 0.4020 0.3400 0.4000 10,502 +0.09(+29.03%)
Jul 17, 2020 0.3100 0.3100 0.3100 0.3100 2,600 +0.03(+10.71%)
Jul 15, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 14, 2020 0.3300 0.3300 0.2800 0.2800 7,260 -0.06(-18.84%)
Jul 13, 2020 0.3450 0.3450 0.3450 0.3450 100 +0.00(+1.47%)
Jul 10, 2020 0.3000 0.3400 0.3000 0.3400 2,500 +0.04(+13.33%)
Jul 09, 2020 0.3000 0.3000 0.3000 45 +0.00(+0.00%)
Jul 07, 2020 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jul 06, 2020 0.3800 0.3800 0.3400 0.3400 20,461 -0.01(-2.86%)
Jul 02, 2020 0.3000 0.3500 0.3000 0.3500 14,100 +0.05(+16.67%)
Jul 01, 2020 0.2900 0.3000 0.2900 0.3000 7,600 -0.03(-9.09%)
Jun 30, 2020 0.3300 0.3300 0.3300 0.3300 2,385 -0.02(-5.71%)
Jun 29, 2020 0.3500 0.3500 0.3500 0.3500 1,300 +0.05(+16.67%)
Jun 25, 2020 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Jun 24, 2020 0.3600 0.3600 0.3600 0.3600 280 +0.01(+2.86%)
Jun 22, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 19, 2020 0.3500 0.3500 0.3500 7 +0.00(+0.00%)
Jun 18, 2020 0.3500 0.3500 0.3500 69 +0.00(+0.00%)
Jun 17, 2020 0.3600 0.3600 0.3500 0.3500 4,760 +0.00(+0.00%)
Jun 16, 2020 0.3350 0.3500 0.3350 0.3500 3,100 +0.00(+0.00%)
Jun 15, 2020 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Jun 12, 2020 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Jun 11, 2020 0.3600 0.3600 0.3600 25 +0.00(+0.00%)
Jun 10, 2020 0.3600 0.3600 0.3600 0.3600 450 +0.01(+2.86%)
Jun 09, 2020 0.3500 0.3600 0.3500 0.3500 1,553 +0.03(+9.37%)
Jun 08, 2020 0.3300 0.3300 0.3200 0.3200 11,240 -0.01(-3.03%)
Jun 05, 2020 0.3300 0.3700 0.3200 0.3300 10,000 -0.03(-8.33%)
Jun 04, 2020 0.3600 0.3600 0.3600 0.3600 421 -0.01(-2.70%)
Jun 03, 2020 0.3499 0.3700 0.3450 0.3700 12,860 +0.03(+7.25%)
Jun 02, 2020 0.3500 0.3500 0.3450 0.3450 10,751 +0.02(+7.81%)
Jun 01, 2020 0.3300 0.3400 0.3200 0.3200 8,546 -0.02(-7.25%)
May 29, 2020 0.3450 0.3450 0.3450 0.3450 800 -0.01(-1.43%)
May 28, 2020 0.3500 0.3500 0.3500 0.3500 1,941 +0.02(+6.06%)
May 27, 2020 0.3300 0.3300 0.3300 0.3300 2,625 -0.01(-4.35%)
May 26, 2020 0.3400 0.3450 0.3400 0.3450 6,346 +0.03(+10.26%)
May 22, 2020 0.3129 0.3129 0.3129 0.3129 400 -0.03(-7.97%)
May 21, 2020 0.3300 0.3400 0.3000 0.3400 2,093 -0.01(-2.86%)
May 20, 2020 0.3400 0.3500 0.3400 0.3500 980 +0.03(+9.37%)
May 19, 2020 0.3300 0.3300 0.3200 0.3200 48,260 +0.03(+10.34%)
May 18, 2020 0.3000 0.3600 0.2900 0.2900 13,439 -0.04(-12.12%)
May 15, 2020 0.3300 0.3300 0.3300 0.3300 3,100 -0.03(-8.33%)
May 14, 2020 0.3600 0.3600 0.3600 0.3600 2,780 +0.06(+20.00%)
May 13, 2020 0.3000 0.3000 0.3000 0.3000 1,006 -0.01(-1.64%)
May 08, 2020 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
May 01, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 30, 2020 0.3100 0.3100 0.3100 0.3100 1,405 +0.01(+1.64%)
Apr 29, 2020 0.3500 0.3500 0.3050 0.3050 7,693 +0.01(+1.67%)
Apr 27, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 24, 2020 0.2850 0.2850 0.2850 73 +0.00(+0.00%)
Apr 23, 2020 0.2850 0.2850 0.2850 0.2850 576 +0.00(+1.79%)
Apr 22, 2020 0.3400 0.3400 0.2800 0.2800 731 -0.08(-22.22%)
Apr 21, 2020 0.3600 0.3600 0.3600 0.3600 225 +0.08(+26.32%)
Apr 17, 2020 0.2850 0.2850 0.2850 0 -0.06(-16.18%)
Apr 16, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Apr 15, 2020 0.3400 0.3400 0.3400 0.3400 250 +0.02(+6.25%)
Apr 14, 2020 0.3200 0.3200 0.3200 0.3200 1,099 +0.00(+0.00%)
Apr 13, 2020 0.2800 0.3200 0.2800 0.3200 1,222 +0.06(+23.08%)
Apr 09, 2020 0.2600 0.3400 0.2600 0.2600 9,900 -0.07(-21.21%)
Apr 08, 2020 0.3000 0.3300 0.3000 0.3300 11,214 +0.05(+17.86%)
Apr 07, 2020 0.2900 0.2900 0.2800 0.2800 4,364 +0.01(+3.70%)
Apr 06, 2020 0.2700 0.2700 0.2700 0.2700 888 +0.01(+3.85%)
Apr 02, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 01, 2020 0.2600 0.2600 0.2600 0.2600 841 +0.05(+23.81%)
Mar 27, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 25, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 24, 2020 0.2300 0.2300 0.2300 0.2300 1,300 +0.01(+4.55%)
Mar 23, 2020 0.2200 0.2200 0.2200 83 +0.00(+0.00%)
Mar 20, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 19, 2020 0.2250 0.2250 0.2200 0.2200 45,000 -0.00(-1.79%)
Mar 17, 2020 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Mar 16, 2020 0.1979 0.1979 0.1800 0.1800 2,260 -0.02(-7.69%)
Mar 13, 2020 0.1950 0.2700 0.1950 0.1950 1,600 -0.07(-25.00%)
Mar 12, 2020 0.2600 0.2600 0.2600 0.2600 2,200 -0.03(-10.34%)
Mar 11, 2020 0.2900 0.2900 0.2900 0.2900 675 +0.01(+3.57%)
Mar 10, 2020 0.2900 0.2900 0.2800 0.2800 1,224 +0.02(+7.69%)
Mar 09, 2020 0.2600 0.2600 0.2349 0.2600 3,107 -0.03(-10.34%)
Mar 06, 2020 0.2900 0.2900 0.2900 0.2900 2,800 -0.03(-9.38%)
Mar 05, 2020 0.3200 0.3200 0.3200 0.3200 1,100 -0.01(-1.54%)
Mar 04, 2020 0.3250 0.3250 0.3250 0.3250 1,150 +0.02(+6.56%)
Mar 03, 2020 0.3200 0.3200 0.3050 0.3050 1,180 -0.02(-4.69%)
Mar 02, 2020 0.3200 0.3200 0.3200 0.3200 1,997 +0.00(+0.00%)
Feb 28, 2020 0.2889 0.3250 0.2700 0.3200 1,500 +0.03(+10.34%)
Feb 27, 2020 0.2900 0.2900 0.2900 0.2900 650 +0.01(+3.57%)
Feb 25, 2020 0.2800 0.2800 0.2800 0 -0.02(-5.21%)
Feb 24, 2020 0.3500 0.3500 0.2954 0.2954 1,380 -0.06(-17.94%)
Feb 21, 2020 0.2700 0.3600 0.2700 0.3600 20,400 +0.07(+24.14%)
Feb 19, 2020 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
Feb 18, 2020 0.3400 0.3700 0.3400 0.3400 3,409 -0.01(-2.86%)
Feb 14, 2020 0.3600 0.3600 0.3500 0.3500 17,100 -0.01(-2.78%)
Feb 13, 2020 0.3598 0.3600 0.3598 0.3600 4,000 +0.00(+0.00%)
Feb 12, 2020 0.3600 0.3800 0.3600 0.3600 13,110 +0.00(+0.00%)
Feb 11, 2020 0.3200 0.4000 0.3200 0.3600 8,177 -0.01(-2.70%)
Feb 10, 2020 0.3700 0.3700 0.3700 0.3700 3,710 -0.01(-2.63%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Feb 06, 2020 0.3700 0.3850 0.3700 0.3800 1,284 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3850 0.3800 0.3800 11,827 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0.3800 22,198 +0.02(+5.56%)
Feb 03, 2020 0.3600 0.3900 0.3300 0.3600 45,051 -0.01(-2.70%)
Jan 31, 2020 0.3700 0.3700 0.3650 0.3700 12,100 -0.02(-3.90%)
Jan 30, 2020 0.3700 0.3900 0.3680 0.3850 40,502 -0.01(-1.28%)
Jan 29, 2020 0.4000 0.4000 0.3750 0.3900 23,605 +0.06(+18.18%)
Jan 28, 2020 0.3800 0.3800 0.3300 0.3300 50,655 +0.00(+0.00%)
Jan 24, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 22, 2020 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jan 16, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 15, 2020 0.3600 0.3600 0.3600 0.3600 8,205 -0.03(-7.69%)
Jan 13, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 10, 2020 0.3800 0.3800 0.3800 0.3800 29,900 +0.00(+0.00%)
Jan 09, 2020 0.4200 0.4200 0.3800 0.3800 32,290 +0.01(+1.63%)
Jan 07, 2020 0.3739 0.3739 0.3739 0 -0.01(-1.61%)
Jan 06, 2020 0.3400 0.3800 0.3400 0.3800 48,357 +0.00(+0.08%)
Jan 03, 2020 0.3797 0.3797 0.3797 0.3797 1,000 +0.03(+8.49%)
Dec 31, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2019 0.3500 0.3500 0.3500 0.3500 260 +0.00(+0.00%)
Dec 19, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2019 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.23%)
Dec 12, 2019 0.3580 0.3580 0.3580 0 +0.01(+2.29%)
Dec 10, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 09, 2019 0.3500 0.3500 0.3500 0.3500 2,500 -0.02(-5.41%)
Dec 06, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.01(+2.78%)
Dec 02, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Nov 20, 2019 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Nov 19, 2019 0.4000 0.4000 0.4000 2,040 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.