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: 3:32 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 30, 2022 0.1800 0.1800 0.1800 0.1800 95,746 +0.06(+50.00%)
Sep 29, 2022 0.1000 0.1500 0.1000 0.1200 13,921 +0.02(+20.00%)
Sep 22, 2022 0.1000 0 +0.00(+0.00%)
Sep 21, 2022 0.1000 0.1200 0.1000 0.1000 11,627 -0.02(-16.67%)
Sep 15, 2022 0.1200 0 -0.01(-7.76%)
Sep 07, 2022 0.1301 0 +0.01(+7.52%)
Sep 06, 2022 0.1100 0.1210 0.1100 0.1210 7,620 +0.01(+10.00%)
Sep 02, 2022 0.1200 0.1200 0.1100 0.1100 10,178 +0.00(+0.00%)
Sep 01, 2022 0.1100 0.1100 0.1100 0.1100 8,510 -0.01(-8.33%)
Aug 31, 2022 0.1000 0.1200 0.1000 0.1200 31,276 +0.02(+20.00%)
Aug 26, 2022 0.1000 0 +0.00(+0.00%)
Aug 25, 2022 0.1001 0.1001 0.1000 0.1000 400 -0.00(-0.10%)
Aug 23, 2022 0.1001 0 -0.01(-9.00%)
Aug 22, 2022 0.1500 0.1500 0.1100 0.1100 2,200 -0.02(-15.38%)
Aug 19, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 18, 2022 0.1300 0.1300 0.1300 0.1300 1,800 +0.00(+0.00%)
Aug 17, 2022 0.1300 0.1300 0.1300 0.1300 6,186 -0.02(-13.33%)
Aug 16, 2022 0.1000 0.1500 0.1000 0.1500 19,800 +0.04(+36.36%)
Aug 15, 2022 0.1000 0.1100 0.1000 0.1100 2,693 +0.01(+10.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Aug 11, 2022 0.1200 0.1200 0.1200 0.1200 820 +0.01(+9.09%)
Aug 09, 2022 0.1100 3,360 +0.00(+0.00%)
Aug 08, 2022 0.1100 0.1100 0.1100 0.1100 395 +0.00(+0.00%)
Aug 05, 2022 0.1400 0.1400 0.1100 0.1100 12,400 -0.02(-15.38%)
Aug 04, 2022 0.1300 0.1300 0.1300 0.1300 100 -0.01(-7.14%)
Aug 02, 2022 0.1400 0 -0.01(-6.67%)
Jul 29, 2022 0.1500 0 +0.04(+36.36%)
Jul 26, 2022 0.1100 0 +0.00(+0.00%)
Jul 25, 2022 0.1100 0.1100 0.1100 0.1100 2,000 -0.04(-26.67%)
Jul 22, 2022 0.1200 0.1500 0.1200 0.1500 9,920 +0.03(+25.00%)
Jul 21, 2022 0.1200 0.1200 0.1200 0.1200 4,400 +0.00(+0.00%)
Jul 20, 2022 0.1200 0.1200 0.1200 0.1200 103 +0.02(+20.00%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jul 15, 2022 0.1000 0 +0.00(+0.00%)
Jul 14, 2022 0.1000 0.1000 0.1000 0.1000 500 -0.04(-28.57%)
Jul 13, 2022 0.1400 0.1500 0.1400 0.1400 19,805 -0.01(-6.67%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Jul 11, 2022 0.1500 0.1500 0.1500 0.1500 10,229 +0.00(+0.00%)
Jul 07, 2022 0.1500 0 +0.00(+0.00%)
Jul 06, 2022 0.1500 0.1700 0.1500 0.1500 31,050 -0.02(-11.76%)
Jun 30, 2022 0.1700 0 +0.02(+13.33%)
Jun 29, 2022 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 17,300 -0.01(-6.25%)
Jun 27, 2022 0.1500 0.1600 0.1500 0.1600 10,527 +0.01(+6.60%)
Jun 24, 2022 0.1420 0.1525 0.1420 0.1501 4,510 +0.01(+7.21%)
Jun 23, 2022 0.1401 0.1401 0.1400 0.1400 26,572 +0.00(+0.00%)
Jun 22, 2022 0.1450 0.1450 0.1400 0.1400 4,100 -0.00(-3.45%)
Jun 21, 2022 0.1350 0.1450 0.1350 0.1450 1,980 -0.01(-3.33%)
Jun 16, 2022 0.1500 0 +0.00(+0.00%)
Jun 15, 2022 0.1500 0.1500 0.1500 0.1500 1,220 +0.00(+0.00%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 11,226 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1500 0.1500 0.1500 13,475 +0.00(+0.00%)
Jun 10, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-11.76%)
Jun 09, 2022 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jun 08, 2022 0.1200 0.1700 0.1200 0.1700 34,209 +0.00(+0.00%)
Jun 07, 2022 0.1900 0.1900 0.1700 0.1700 13,815 -0.00(-0.06%)
Jun 06, 2022 0.1701 0.1701 0.1701 0.1701 2,349 +0.01(+3.09%)
Jun 03, 2022 0.1600 0.1758 0.1600 0.1650 6,000 -0.02(-13.16%)
May 31, 2022 0.1900 0 +0.03(+18.75%)
May 26, 2022 0.1600 50 +0.00(+0.00%)
May 25, 2022 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
May 24, 2022 0.1600 0.1600 0.1600 0.1600 620 +0.00(+0.00%)
May 23, 2022 0.1600 0.1600 0.1600 0.1600 1,645 +0.00(+0.00%)
May 20, 2022 0.1600 0.1600 0.1600 0.1600 9,440 +0.00(+0.00%)
May 19, 2022 0.1600 0.1601 0.1600 0.1600 7,630 +0.00(+0.00%)
May 18, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
May 17, 2022 0.1500 0.1500 0.1500 0.1500 108,453 +0.05(+50.00%)
May 12, 2022 0.1000 0 -0.03(-23.08%)
May 11, 2022 0.1400 0.1400 0.1300 0.1300 306,470 -0.01(-7.14%)
May 10, 2022 0.1600 0.1700 0.1400 0.1400 227,450 -0.04(-22.22%)
May 09, 2022 0.1550 0.1800 0.1550 0.1800 37,000 +0.02(+16.13%)
May 06, 2022 0.1400 0.1600 0.1400 0.1550 15,855 -0.03(-14.36%)
May 05, 2022 0.1810 0.1810 0.1810 0.1810 15,050 +0.01(+3.43%)
May 04, 2022 0.1610 0.1750 0.1610 0.1750 7,310 +0.01(+9.37%)
May 03, 2022 0.1800 0.1801 0.1600 0.1600 77,285 -0.02(-11.16%)
May 02, 2022 0.1801 0.1801 0.1801 0.1801 3,000 +0.00(+0.00%)
Apr 29, 2022 0.1801 0.1801 0.1800 0.1801 2,310 -0.01(-5.21%)
Apr 27, 2022 0.1900 0 +0.01(+5.56%)
Apr 26, 2022 0.1800 0.2000 0.1800 0.1800 700 -0.02(-10.45%)
Apr 22, 2022 0.2010 0 +0.01(+5.79%)
Apr 21, 2022 0.1800 0.1900 0.1800 0.1900 4,385 +0.01(+5.56%)
Apr 20, 2022 0.1800 0.1800 0.1800 0.1800 300 -0.00(-0.06%)
Apr 19, 2022 0.2000 0.2000 0.1800 0.1801 5,800 -0.02(-9.95%)
Apr 18, 2022 0.1700 0.2000 0.1700 0.2000 20,016 +0.02(+11.11%)
Apr 14, 2022 0.1800 0.1800 0.1800 0.1800 3,320 +0.00(+0.00%)
Apr 13, 2022 0.1801 0.1900 0.1800 0.1800 2,009 -0.01(-5.26%)
Apr 12, 2022 0.1900 0.1900 0.1900 0.1900 16,500 +0.01(+5.56%)
Apr 11, 2022 0.1800 0.2100 0.1800 0.1800 12,433 -0.01(-5.26%)
Apr 08, 2022 0.1800 0.1900 0.1800 0.1900 53,645 -0.01(-5.00%)
Apr 06, 2022 0.2000 0 -0.01(-4.81%)
Apr 05, 2022 0.2101 0.2101 0.2101 0.2101 25,170 +0.01(+5.05%)
Apr 04, 2022 0.2000 0.2000 0.2000 0.2000 1,500 +0.08(+66.53%)
Apr 01, 2022 0.1500 0.1500 0.1201 0.1201 202,250 -0.03(-19.99%)
Mar 31, 2022 0.1501 0.1501 0.1501 0.1501 180 +0.00(+0.00%)
Mar 30, 2022 0.1501 0.1501 0.1501 0.1501 209 -0.03(-16.61%)
Mar 28, 2022 0.1800 14,000 +0.00(+0.00%)
Mar 25, 2022 0.1160 0.1900 0.1160 0.1800 102,277 -0.06(-25.93%)
Mar 23, 2022 0.2430 5 +0.06(+35.00%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 21, 2022 0.1900 0.2000 0.1800 0.1800 65,946 -0.01(-5.26%)
Mar 18, 2022 0.1900 0.1900 0.1900 0.1900 27,159 +0.04(+26.67%)
Mar 16, 2022 0.1500 0 -0.04(-21.05%)
Mar 15, 2022 0.1900 0.1900 0.1900 0.1900 200,015 -0.01(-5.00%)
Mar 14, 2022 0.2000 0.2000 0.1160 0.2000 6,161 +0.00(+0.00%)
Mar 10, 2022 0.2000 0 +0.00(+0.00%)
Mar 09, 2022 0.2000 0.2000 0.2000 0.2000 5,800 +0.00(+0.00%)
Mar 07, 2022 0.2000 0 +0.00(+0.00%)
Mar 04, 2022 0.2000 0.2000 0.2000 0.2000 20,001 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2100 0.2000 0.2000 33,212 -0.01(-4.76%)
Mar 02, 2022 0.2400 0.2400 0.2100 0.2100 12,700 -0.03(-12.46%)
Mar 01, 2022 0.2400 0.2400 0.2399 0.2399 4,175 -0.01(-4.04%)
Feb 28, 2022 0.1500 0.2500 0.1500 0.2500 18,660 +0.00(+0.00%)
Feb 25, 2022 0.2500 0.2500 0.2500 0.2500 46,511 +0.02(+8.70%)
Feb 24, 2022 0.2000 0.2300 0.2000 0.2300 692 -0.02(-8.00%)
Feb 23, 2022 0.2500 0.2700 0.2000 0.2500 169,276 +0.00(+0.00%)
Feb 22, 2022 0.3500 0.3500 0.2500 0.2500 226,623 -0.09(-26.47%)
Feb 18, 2022 0.3400 0 +0.00(+0.00%)
Feb 17, 2022 0.3700 0.3700 0.3400 0.3400 2,160 -0.01(-2.86%)
Feb 16, 2022 0.3500 0.3500 0.3500 0.3500 11,299 +0.00(+0.00%)
Feb 15, 2022 0.2744 0.3500 0.2744 0.3500 2,250 +0.08(+27.55%)
Feb 14, 2022 0.2744 0.2744 0.2744 0.2744 1,025 -0.00(-0.04%)
Feb 11, 2022 0.3400 0.3400 0.2745 0.2745 3,378 -0.07(-19.26%)
Feb 10, 2022 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Feb 09, 2022 0.3400 0.3400 0.3400 0.3400 430 +0.07(+23.91%)
Feb 08, 2022 0.2744 0.2744 0.2744 0.2744 4,239 -0.04(-11.48%)
Feb 07, 2022 0.3100 0.3100 0.3100 0.3100 10,300 +0.00(+0.00%)
Feb 04, 2022 0.3100 0.3100 0.3100 0.3100 700 -0.13(-29.55%)
Feb 03, 2022 0.3100 0.4400 0.4400 2,898 +0.14(+46.67%)
Feb 02, 2022 0.3000 0.3300 0.3000 0.3000 333,913 -0.14(-31.82%)
Feb 01, 2022 0.4000 0.4400 0.3800 0.4400 281,285 +0.15(+53.85%)
Jan 31, 2022 0.2860 0.2860 0.2744 0.2860 2,515 -0.03(-10.63%)
Jan 28, 2022 0.3200 0.3200 0.3200 0.3200 8,801 +0.02(+6.67%)
Jan 27, 2022 0.3900 0.3900 0.3000 0.3000 2,450 +0.00(+0.00%)
Jan 25, 2022 0.3000 0 +0.00(+0.00%)
Jan 24, 2022 0.3200 0.3300 0.3000 0.3000 6,421 -0.20(-40.00%)
Jan 21, 2022 0.3700 0.5000 0.3000 0.5000 9,150 +0.12(+32.45%)
Jan 20, 2022 0.3775 0.3775 0.3700 0.3775 3,700 +0.00(+0.00%)
Jan 19, 2022 0.3800 0.4300 0.3500 0.3775 7,600 -0.01(-3.23%)
Jan 18, 2022 0.4000 0.4000 0.3901 0.3901 7,589 +0.00(+0.00%)
Jan 14, 2022 0.3901 0 +0.00(+0.00%)
Jan 13, 2022 0.4000 0.4999 0.3700 0.3901 24,183 -0.01(-2.48%)
Jan 12, 2022 0.3811 0.4000 0.3811 0.4000 8,720 +0.05(+13.93%)
Jan 11, 2022 0.4111 0.4210 0.3511 0.3511 6,895 -0.05(-12.22%)
Jan 10, 2022 0.3091 0.4000 0.3091 0.4000 10,317 +0.01(+2.54%)
Jan 07, 2022 0.3901 0.3901 0.3800 0.3901 15,000 -0.06(-12.44%)
Jan 05, 2022 0.4455 0.4455 0.4455 0 +0.02(+5.82%)
Jan 04, 2022 0.4200 0.4210 0.3900 0.4210 21,937 +0.02(+5.25%)
Jan 03, 2022 0.3500 0.4000 0.3500 0.4000 3,064 +0.01(+2.54%)
Dec 31, 2021 0.4000 0.4000 0.3201 0.3901 368,828 -0.01(-2.48%)
Dec 30, 2021 0.3950 0.4238 0.3400 0.4000 42,482 +0.00(+0.00%)
Dec 29, 2021 0.4000 0.4100 0.3600 0.4000 166,541 +0.03(+8.11%)
Dec 28, 2021 0.4000 0.4000 0.3700 0.3700 86,185 -0.03(-7.50%)
Dec 27, 2021 0.4000 0.4307 0.3700 0.4000 106,313 +0.00(+0.00%)
Dec 23, 2021 0.4000 0.4150 0.3900 0.4000 94,062 +0.00(+0.00%)
Dec 22, 2021 0.4000 0.4279 0.4000 0.4000 16,100 -0.01(-1.23%)
Dec 21, 2021 0.4000 0.4350 0.3901 0.4050 16,896 +0.01(+1.25%)
Dec 20, 2021 0.4000 0.4000 0.3333 0.4000 104,819 +0.03(+8.11%)
Dec 17, 2021 0.4000 0.4700 0.3700 0.3700 65,963 -0.05(-11.90%)
Dec 16, 2021 0.4350 0.4650 0.3901 0.4200 90,614 +0.03(+7.66%)
Dec 15, 2021 0.3900 0.4300 0.3500 0.3901 23,950 +0.00(+0.00%)
Dec 14, 2021 0.3700 0.3901 0.3700 0.3901 40,638 +0.02(+5.43%)
Dec 13, 2021 0.3800 0.4500 0.3700 0.3700 132,252 -0.02(-5.13%)
Dec 10, 2021 0.3901 0.4000 0.3900 0.3900 11,591 -0.02(-4.88%)
Dec 09, 2021 0.4700 0.4700 0.3901 0.4100 15,974 +0.03(+7.89%)
Dec 08, 2021 0.4275 0.4750 0.2100 0.3800 47,951 +0.01(+2.70%)
Dec 07, 2021 0.3901 0.3901 0.2101 0.3700 42,424 -0.04(-9.76%)
Dec 06, 2021 0.3850 0.4450 0.3610 0.4100 427,305 +0.02(+6.49%)
Dec 03, 2021 0.3901 0.4300 0.3800 0.3850 18,737 -0.07(-14.44%)
Dec 02, 2021 0.3901 0.4700 0.3850 0.4500 54,656 +0.06(+15.36%)
Dec 01, 2021 0.4200 0.4800 0.3901 0.3901 182,385 -0.03(-7.12%)
Nov 30, 2021 0.3901 0.4500 0.3901 0.4200 36,078 -0.04(-8.70%)
Nov 29, 2021 0.4800 0.5200 0.4600 0.4600 29,236 +0.02(+4.55%)
Nov 26, 2021 0.4010 0.5200 0.3800 0.4400 162,002 +0.05(+12.50%)
Nov 24, 2021 0.3910 0.5200 0.3910 0.3911 104,153 +0.01(+2.92%)
Nov 23, 2021 0.3800 0.4800 0.3800 0.3800 29,751 -0.06(-13.64%)
Nov 22, 2021 0.5200 0.5200 0.4400 0.4400 40,279 -0.04(-8.33%)
Nov 19, 2021 0.4300 0.4900 0.4100 0.4800 43,593 +0.07(+17.07%)
Nov 18, 2021 0.4500 0.4100 0.3500 0.4100 112,510 +0.03(+7.89%)
Nov 17, 2021 0.3800 0.6000 0.3800 0.3800 287,135 +0.00(+0.00%)
Nov 16, 2021 0.4000 0.4694 0.3700 0.3800 12,280 -0.02(-5.00%)
Nov 15, 2021 0.3650 0.5500 0.3500 0.4000 57,887 +0.00(+0.00%)
Nov 12, 2021 0.4300 0.4600 0.3500 0.4000 242,629 -0.02(-4.76%)
Nov 11, 2021 0.4200 0.5000 0.3650 0.4200 71,689 +0.05(+13.51%)
Nov 09, 2021 0.4000 0.4200 0.3650 0.3700 23,503 +0.01(+2.75%)
Nov 08, 2021 0.4000 0.4200 0.3601 0.3601 32,281 -0.08(-18.16%)
Nov 05, 2021 0.3600 0.4400 0.3600 0.4400 112,016 +0.00(+0.00%)
Nov 04, 2021 0.4400 0.4600 0.3500 0.4400 104,628 +0.08(+20.55%)
Nov 03, 2021 0.3600 0.4500 0.3597 0.3650 89,720 +0.01(+1.39%)
Nov 02, 2021 0.3500 0.3700 0.3400 0.3600 33,770 +0.01(+2.86%)
Nov 01, 2021 0.3500 0.4000 0.4000 0.3500 68,525 -0.05(-12.50%)
Oct 29, 2021 0.3600 0.4000 0.3600 0.4000 27,795 +0.04(+11.11%)
Oct 28, 2021 0.3400 0.3600 0.3300 0.3600 3,276 +0.01(+2.86%)
Oct 27, 2021 0.3100 0.3500 0.3000 0.3500 26,435 +0.05(+16.67%)
Oct 26, 2021 0.3400 0.3000 0.3000 61,290 -0.08(-21.05%)
Oct 25, 2021 0.3400 0.4000 0.2800 0.3800 156,157 +0.08(+26.67%)
Oct 22, 2021 0.3000 0.3640 0.3000 0.3000 41,920 +0.02(+7.14%)
Oct 21, 2021 0.2900 0.3650 0.2800 0.2800 108,853 -0.02(-6.67%)
Oct 20, 2021 0.3000 0.3600 0.3000 0.3000 120,329 -0.01(-3.23%)
Oct 19, 2021 0.3650 0.3650 0.2750 0.3100 159,902 -0.05(-15.07%)
Oct 18, 2021 0.3650 0.4000 0.3200 0.3650 628,743 +0.00(+0.00%)
Oct 15, 2021 0.3650 0.4000 0.3650 0.3650 64,655 -0.02(-3.95%)
Oct 14, 2021 0.4000 0.4000 0.3650 0.3800 51,987 -0.01(-2.56%)
Oct 13, 2021 0.4000 0.4000 0.3650 0.3900 82,349 -0.06(-13.12%)
Oct 12, 2021 0.3600 0.4500 0.3600 0.4489 49,637 +0.08(+22.99%)
Oct 11, 2021 0.4000 0.4300 0.3500 0.3650 114,734 +0.00(+0.00%)
Oct 08, 2021 0.3900 0.4400 0.3600 0.3650 197,210 -0.03(-6.41%)
Oct 07, 2021 0.4000 0.4600 0.1000 0.3900 305,966 -0.01(-2.50%)
Oct 06, 2021 0.4000 0.4500 0.3650 0.4000 44,143 +0.00(+0.00%)
Oct 05, 2021 0.4000 0.4000 0.3900 0.4000 15,785 +0.00(+0.00%)
Oct 04, 2021 0.3500 0.4200 0.3500 0.4000 110,452 -0.01(-2.44%)
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.