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 )

0.1200 -0.0200 (-14.29%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.1200 0.1320 0.1200 0.1320 25,220 -0.03(-17.50%)
Sep 28, 2023 0.1310 0.1600 0.1310 0.1600 14,858 +0.00(+0.00%)
Sep 27, 2023 0.1700 0.1700 0.1300 0.1600 206,750 +0.00(+0.00%)
Sep 26, 2023 0.1310 0.1700 0.1310 0.1600 10,880 +0.03(+22.14%)
Sep 25, 2023 0.1310 0.1310 0.1310 0.1310 138,510 -0.01(-7.09%)
Sep 22, 2023 0.1505 0.1505 0.1310 0.1410 4,129 +0.01(+8.46%)
Sep 21, 2023 0.1300 0.1700 0.1300 0.1300 2,501 -0.04(-23.53%)
Sep 20, 2023 0.1505 0.1700 0.1310 0.1700 6,541 +0.04(+29.77%)
Sep 19, 2023 0.1405 0.1700 0.1310 0.1310 11,875 +0.00(+0.00%)
Sep 18, 2023 0.1310 0.1330 0.1310 0.1310 3,888 -0.00(-0.76%)
Sep 15, 2023 0.1500 0.1700 0.1310 0.1320 12,065 +0.00(+0.76%)
Sep 14, 2023 0.1310 0.1310 0.1310 0.1310 4,890 -0.04(-22.94%)
Sep 13, 2023 0.0050 0.1700 0.0050 0.1700 61,252 +0.03(+21.43%)
Sep 12, 2023 0.1400 0.1500 0.1400 0.1400 5,672 +0.00(+0.00%)
Sep 11, 2023 0.1400 0.1500 0.1400 0.1400 13,633 -0.01(-6.67%)
Sep 08, 2023 0.1400 0.1500 0.1400 0.1500 1,837 +0.01(+7.14%)
Sep 07, 2023 0.1400 0.1400 0.1400 0.1400 3,653 +0.00(+0.00%)
Sep 06, 2023 0.1400 0.1400 0.1400 0.1400 73,300 -0.01(-6.67%)
Sep 05, 2023 0.1800 0.1800 0.1400 0.1500 31,295 -0.04(-21.05%)
Sep 01, 2023 0.1450 0.1900 0.1310 0.1900 35,130 +0.05(+35.71%)
Aug 31, 2023 0.1500 0.1600 0.1400 0.1400 128,976 -0.02(-12.50%)
Aug 30, 2023 0.1400 0.1600 0.1400 0.1600 12,982 +0.02(+14.29%)
Aug 29, 2023 0.1500 0.1500 0.1400 0.1400 2,000 +0.00(+0.00%)
Aug 28, 2023 0.1310 0.1400 0.1310 0.1400 2,025 +0.01(+6.87%)
Aug 25, 2023 0.1310 0.1310 0.1310 0.1310 210 -0.01(-6.83%)
Aug 24, 2023 0.1525 0.1650 0.1406 0.1406 104,672 -0.01(-6.27%)
Aug 23, 2023 0.1500 0.1600 0.1500 0.1500 76,424 +0.01(+7.14%)
Aug 22, 2023 0.1400 0.1500 0.1400 0.1400 42,720 -0.01(-6.67%)
Aug 21, 2023 0.1310 0.1500 0.1310 0.1500 3,455 +0.01(+7.14%)
Aug 18, 2023 0.1400 0.1400 0.1400 0.1400 1,895 +0.00(+0.00%)
Aug 17, 2023 0.1310 0.1400 0.1310 0.1400 13,720 +0.00(+0.00%)
Aug 16, 2023 0.1500 0.1500 0.1400 0.1400 10,133 +0.00(+0.00%)
Aug 15, 2023 0.0050 0.1400 0.0050 0.1400 2,750 +0.00(+0.00%)
Aug 14, 2023 0.1400 0.1400 0.1400 0.1400 6,110 +0.00(+0.00%)
Aug 11, 2023 0.1400 0.1700 0.1400 0.1400 52,991 +0.00(+0.00%)
Aug 10, 2023 0.1400 0.1400 0.1400 0.1400 1,565 +0.00(+0.00%)
Aug 09, 2023 0.1400 0.1400 0.1400 0.1400 2,956 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Aug 07, 2023 0.1400 0.1400 0.1400 0.1400 108,025 -0.01(-6.67%)
Aug 04, 2023 0.1400 0.1500 0.1400 0.1500 920 +0.01(+7.14%)
Aug 03, 2023 0.1420 0.1420 0.1400 0.1400 28,251 +0.00(+0.00%)
Aug 02, 2023 0.1400 0.1650 0.1400 0.1400 47,183 -0.04(-22.22%)
Aug 01, 2023 0.1400 0.1800 0.1400 0.1800 121,709 +0.04(+28.39%)
Jul 31, 2023 0.1402 0.1800 0.1400 0.1402 32,723 +0.00(+0.14%)
Jul 28, 2023 0.1400 0.1790 0.1400 0.1400 56,836 -0.04(-22.18%)
Jul 27, 2023 0.1400 0.1799 0.1400 0.1799 15,844 +0.03(+19.93%)
Jul 26, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 25, 2023 0.1300 0.1500 0.1300 0.1400 4,279 +0.01(+6.06%)
Jul 24, 2023 0.1300 0.1523 0.1300 0.1320 8,889 -0.03(-17.50%)
Jul 21, 2023 0.1500 0.1600 0.1500 0.1600 15,020 +0.03(+23.08%)
Jul 20, 2023 0.1500 0.1500 0.1300 0.1300 18,690 +0.00(+0.00%)
Jul 19, 2023 0.1300 0.1500 0.1300 0.1300 29,205 -0.01(-7.14%)
Jul 18, 2023 0.1300 0.1400 0.1300 0.1400 14,850 -0.02(-12.50%)
Jul 17, 2023 0.1400 0.1600 0.1200 0.1600 31,814 +0.02(+18.52%)
Jul 14, 2023 0.1350 0.1350 0.1350 0.1350 1,400 -0.01(-10.00%)
Jul 13, 2023 0.1300 0.1500 0.1300 0.1500 24,953 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 11, 2023 0.1400 0.1400 0.1400 0.1400 4,465 -0.04(-22.18%)
Jul 10, 2023 0.1800 0.1800 0.1200 0.1799 21,124 +0.04(+28.50%)
Jul 07, 2023 0.1700 0.1700 0.1400 0.1400 5,919 -0.03(-17.65%)
Jul 06, 2023 0.1800 0.1800 0.1400 0.1700 2,535 +0.03(+21.43%)
Jul 05, 2023 0.1800 0.1800 0.1400 0.1400 20,202 +0.00(+0.00%)
Jul 03, 2023 0.2620 0.2620 0.1400 0.1400 2,100 +0.00(+0.00%)
Jun 30, 2023 0.1300 0.1500 0.1300 0.1400 12,760 +0.01(+7.69%)
Jun 28, 2023 0.1300 75 +0.01(+8.33%)
Jun 27, 2023 0.1200 0.1600 0.1200 0.1200 6,050 -0.02(-14.29%)
Jun 26, 2023 0.1300 0.1600 0.1300 0.1400 24,635 +0.00(+0.00%)
Jun 23, 2023 0.1400 0.1400 0.1400 0.1400 125,400 -0.01(-7.28%)
Jun 22, 2023 0.1511 0.1511 0.1510 0.1510 5,865 +0.00(+0.00%)
Jun 21, 2023 0.1700 0.1700 0.1500 0.1510 20,900 -0.03(-16.11%)
Jun 20, 2023 0.1600 0.1800 0.1400 0.1800 12,649 +0.03(+20.00%)
Jun 16, 2023 0.1500 0.1500 0.1400 0.1500 9,068 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1500 0.1400 0.1500 51,653 -0.03(-15.73%)
May 08, 2023 0.1200 0.1780 0.1200 0.1780 14,738 +0.02(+11.95%)
May 05, 2023 0.1501 0.1601 0.1200 0.1590 161,193 +0.01(+5.93%)
May 04, 2023 0.1501 0.1550 0.1501 0.1501 16,935 -0.01(-6.19%)
May 03, 2023 0.1700 0.1700 0.1501 0.1600 15,160 -0.02(-9.09%)
May 02, 2023 0.1800 0.1900 0.1400 0.1760 81,686 +0.04(+30.27%)
May 01, 2023 0.1700 0.2000 0.1351 0.1351 130,572 +0.02(+12.58%)
Apr 28, 2023 0.1400 0.1700 0.1200 0.1200 60,321 -0.03(-20.00%)
Apr 27, 2023 0.1200 0.1900 0.1200 0.1500 98,220 +0.03(+25.00%)
Apr 26, 2023 0.1400 0.2400 0.0310 0.1200 148,439 +0.00(+0.00%)
Apr 24, 2023 0.1200 0 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Apr 17, 2023 0.1100 0 -0.03(-21.43%)
Apr 14, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Apr 12, 2023 0.1400 0 +0.05(+55.56%)
Apr 11, 2023 0.1000 0.1000 0.0868 0.0900 7,074 -0.03(-21.74%)
Apr 10, 2023 0.1150 0.1150 0.1150 0.1150 7,800 +0.00(+0.00%)
Apr 06, 2023 0.0881 0.1150 0.0881 0.1150 68,380 +0.03(+27.78%)
Apr 05, 2023 0.0900 0.0900 0.0900 0.0900 1,400 +0.00(+0.00%)
Apr 04, 2023 0.1000 0.1000 0.0900 0.0900 13,759 -0.05(-37.93%)
Mar 30, 2023 0.1450 0 +0.04(+45.00%)
Mar 28, 2023 0.1000 0 -0.01(-9.09%)
Mar 27, 2023 0.1100 0.1100 0.1000 0.1100 3,400 +0.01(+10.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 3,300 -0.03(-23.08%)
Mar 22, 2023 0.1300 50 +0.00(+0.00%)
Mar 21, 2023 0.0050 0.1300 0.0050 0.1300 1,173 -0.01(-7.14%)
Mar 20, 2023 0.1400 0.1400 0.1000 0.1400 12,950 +0.14(+3900.00%)
Mar 17, 2023 0.0035 0.0035 0.0035 0.0035 1,000 -0.14(-97.50%)
Mar 10, 2023 0.1400 0 -0.01(-6.73%)
Mar 08, 2023 0.1501 10,480 +0.00(+0.00%)
Mar 07, 2023 0.1501 0.1501 0.1501 0.1501 8,110 +0.00(+0.00%)
Mar 06, 2023 0.1501 0.1501 0.1501 0.1501 14,952 +0.00(+0.00%)
Mar 03, 2023 0.1501 0.1501 0.1501 0.1501 8,115 -0.01(-6.25%)
Mar 01, 2023 0.1601 0 +0.01(+6.66%)
Feb 28, 2023 0.1501 0.1501 0.1501 0.1501 9,500 +0.02(+15.20%)
Feb 24, 2023 0.1303 0 +0.00(+0.08%)
Feb 23, 2023 0.1302 0.1302 0.1302 0.1302 210 +0.00(+0.00%)
Feb 22, 2023 0.1302 0.1302 0.1302 0.1302 286 +0.00(+0.00%)
Feb 21, 2023 0.1302 0.1302 0.1302 0.1302 330 +0.00(+0.00%)
Feb 17, 2023 0.1302 0.1302 0.1302 0.1302 825 +0.00(+0.08%)
Feb 16, 2023 0.1301 0.1301 0.1300 0.1301 70,427 +0.00(+0.00%)
Feb 15, 2023 0.1301 0.1301 0.1301 0.1301 141 +0.00(+0.08%)
Feb 14, 2023 0.1300 0.1300 0.1300 0.1300 420 +0.00(+0.00%)
Feb 13, 2023 0.1300 0.1300 0.1300 0.1300 2,031 +0.13(+4233.33%)
Feb 10, 2023 0.0030 0.0030 0.0030 0.0030 600 -0.18(-98.33%)
Feb 09, 2023 0.1800 0.1800 0.1800 0.1800 10,384 +0.00(+0.00%)
Feb 08, 2023 0.1800 0.1800 0.1800 0.1800 1,010 +0.00(+0.00%)
Feb 07, 2023 0.1800 0.1800 0.1750 0.1800 3,400 +0.00(+0.00%)
Feb 03, 2023 0.1800 0 +0.01(+5.88%)
Feb 02, 2023 0.1700 0.1700 0.1700 0.1700 14,000 +0.02(+13.33%)
Feb 01, 2023 0.1500 0.1500 0.1500 0.1500 401 -0.03(-16.67%)
Jan 31, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 30, 2023 0.1800 0.1800 0.1800 0.1800 1,090 -0.01(-5.26%)
Jan 26, 2023 0.1900 0 +0.00(+0.00%)
Jan 25, 2023 0.2000 0.2000 0.1900 0.1900 121,089 +0.19(+6233.33%)
Jan 24, 2023 0.1800 0.2000 0.0030 0.0030 27,322 -0.19(-98.42%)
Jan 23, 2023 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Jan 20, 2023 0.1800 0.2000 0.1800 0.2000 66,337 +0.01(+5.26%)
Jan 19, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 18, 2023 0.2000 0.2000 0.0003 0.1900 4,553 +0.04(+26.67%)
Jan 17, 2023 0.1500 0.1500 0.1500 0.1500 2,110 -0.05(-25.00%)
Jan 13, 2023 0.2000 0.2000 0.2000 0.2000 6,484 +0.01(+5.26%)
Jan 11, 2023 0.1900 0 +0.01(+5.56%)
Jan 10, 2023 0.1900 0.1900 0.1800 0.1800 5,535 -0.01(-5.26%)
Jan 09, 2023 0.1900 0.2000 0.1500 0.1900 18,380 +0.04(+26.67%)
Jan 06, 2023 0.1500 0.1500 0.1500 0.1500 155 +0.00(+0.00%)
Jan 04, 2023 0.1500 30 +0.00(+0.00%)
Jan 03, 2023 0.1500 0.1500 0.1500 0.1500 7,043 +0.00(+0.00%)
Dec 30, 2022 0.1500 0.1600 0.1500 0.1500 43,051 +0.00(+0.00%)
Dec 29, 2022 0.1500 0.1501 0.1500 0.1500 1,150 +0.00(+0.00%)
Dec 28, 2022 0.1500 0.1500 0.1500 0.1500 11,300 +0.00(+0.00%)
Dec 27, 2022 0.1800 0.1800 0.1500 0.1500 22,170 +0.00(+0.00%)
Dec 22, 2022 0.1500 0 +0.00(+0.00%)
Dec 21, 2022 0.1900 0.1900 0.1500 0.1500 5,100 -0.05(-25.00%)
Dec 20, 2022 0.1500 0.2000 0.1500 0.2000 311,000 +0.05(+33.33%)
Dec 19, 2022 0.1500 0.1500 0.1500 0.1500 9,400 +0.00(+0.00%)
Dec 16, 2022 0.1500 0.1500 0.1500 0.1500 21,065 +0.00(+0.00%)
Dec 15, 2022 0.1500 0.1950 0.1500 0.1500 36,419 +0.00(+0.00%)
Dec 13, 2022 0.1500 0 -0.05(-25.00%)
Dec 12, 2022 0.1501 0.2000 0.1501 0.2000 3,615 +0.00(+0.00%)
Dec 09, 2022 0.2000 0.2000 0.2000 0.2000 10,082 +0.00(+0.00%)
Dec 08, 2022 0.2000 0.2000 0.2000 0.2000 6,695 +0.00(+0.00%)
Dec 07, 2022 0.2000 0.2000 0.2000 0.2000 5,098 +0.05(+33.33%)
Dec 06, 2022 0.1500 0.1599 0.1500 0.1500 2,150 +0.00(+0.00%)
Dec 05, 2022 0.1500 0.1500 0.1500 0.1500 402 +0.00(+0.00%)
Dec 02, 2022 0.1501 0.1501 0.1500 0.1500 10,100 -0.07(-31.82%)
Dec 01, 2022 0.2200 0.2200 0.2200 0.2200 8,149 +0.02(+10.06%)
Nov 30, 2022 0.2000 0.2000 0.1800 0.1999 6,396 +0.02(+11.06%)
Nov 29, 2022 0.1800 0.1800 0.1500 0.1800 17,000 +0.03(+20.00%)
Nov 28, 2022 0.1500 0.1500 0.1500 0.1500 4,690 -0.03(-16.67%)
Nov 25, 2022 0.1800 0.1800 0.1800 0.1800 2,588 +0.00(+0.00%)
Nov 23, 2022 0.1500 0.1800 0.1500 0.1800 4,200 +0.03(+20.00%)
Nov 22, 2022 0.1500 0.1500 0.1500 0.1500 10,700 -0.04(-18.92%)
Nov 21, 2022 0.1850 0.1850 0.1850 0.1850 5,535 -0.01(-2.63%)
Nov 18, 2022 0.1500 0.1900 0.1500 0.1900 81,950 +0.04(+26.67%)
Nov 17, 2022 0.1700 0.1700 0.1500 0.1500 29,225 -0.02(-11.76%)
Nov 16, 2022 0.1600 0.1700 0.1600 0.1700 11,500 -0.01(-5.56%)
Nov 15, 2022 0.1800 0.1800 0.1500 0.1800 26,190 +0.03(+20.00%)
Nov 14, 2022 0.1500 0.1850 0.1500 0.1500 59,700 +0.00(+0.00%)
Nov 11, 2022 0.1500 0.1500 0.1500 0.1500 2,800 +0.00(+0.00%)
Nov 10, 2022 0.1600 0.1600 0.1500 0.1500 1,630 -0.03(-16.67%)
Nov 09, 2022 0.1800 0.1800 0.1800 0.1800 11,064 +0.00(+0.00%)
Nov 08, 2022 0.1900 0.1900 0.1500 0.1800 15,600 +0.00(+0.00%)
Nov 07, 2022 0.1500 0.1800 0.1500 0.1800 24,506 +0.03(+20.00%)
Nov 04, 2022 0.1500 0.1500 0.1500 0.1500 714 +0.00(+0.00%)
Nov 03, 2022 0.1500 0.1500 0.1500 0.1500 23,200 -0.01(-6.25%)
Nov 02, 2022 0.1600 0.1600 0.1500 0.1600 9,001 +0.01(+6.67%)
Nov 01, 2022 0.1600 0.1700 0.1500 0.1500 30,000 -0.02(-11.76%)
Oct 31, 2022 0.1800 0.1800 0.1700 0.1700 21,469 -0.01(-5.56%)
Oct 28, 2022 0.1600 0.1800 0.1500 0.1800 33,686 +0.01(+5.88%)
Oct 27, 2022 0.1700 0.1700 0.1700 0.1700 690 +0.01(+6.25%)
Oct 26, 2022 0.1500 0.1600 0.1500 0.1600 1,505 +0.01(+6.67%)
Oct 25, 2022 0.1501 0.1501 0.1500 0.1500 10,542 -0.02(-11.76%)
Oct 19, 2022 0.1700 1 -0.00(-1.73%)
Oct 18, 2022 0.1800 0.1800 0.1700 0.1730 5,564 +0.00(+1.76%)
Oct 17, 2022 0.1740 0.1740 0.1000 0.1700 43,319 -0.01(-5.56%)
Oct 11, 2022 0.1800 0 +0.07(+63.64%)
Oct 10, 2022 0.1000 0.1100 0.1000 0.1100 1,340 -0.07(-38.89%)
Oct 07, 2022 0.1800 0.1800 0.1800 0.1800 6,000 +0.08(+80.00%)
Oct 06, 2022 0.1000 0.1000 0.1000 0.1000 3,500 -0.08(-44.44%)
Oct 05, 2022 0.1000 0.1800 0.1000 0.1800 115,700 +0.08(+80.00%)
Oct 04, 2022 0.1800 0.1800 0.1000 0.1000 64,228 -0.05(-33.33%)
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.