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 (%)
Nov 30, 2020 0.4500 0.4605 0.4486 0.4486 251,933 -0.02(-3.69%)
Nov 27, 2020 0.4687 0.4707 0.4626 0.4658 359,200 +0.00(+0.71%)
Nov 25, 2020 0.4739 0.4749 0.4530 0.4625 241,400 -0.01(-1.53%)
Nov 24, 2020 0.4727 0.4843 0.4600 0.4697 502,511 -0.02(-3.93%)
Nov 23, 2020 0.4730 0.4968 0.4730 0.4889 363,128 -0.00(-0.22%)
Nov 20, 2020 0.4900 0.4900 0.4770 0.4900 119,700 -0.01(-1.55%)
Nov 19, 2020 0.4770 0.4997 0.4730 0.4977 398,904 -0.03(-5.15%)
Nov 18, 2020 0.4980 0.5247 0.4960 0.5247 328,263 +0.06(+12.69%)
Nov 17, 2020 0.4741 0.4842 0.4656 0.4656 52,985 +0.00(+0.06%)
Nov 16, 2020 0.4987 0.4987 0.4630 0.4653 65,929 -0.03(-5.71%)
Nov 13, 2020 0.4819 0.4935 0.4690 0.4935 41,800 -0.00(-0.22%)
Nov 12, 2020 0.4870 0.5000 0.4790 0.4946 11,710 +0.02(+3.91%)
Nov 11, 2020 0.4870 0.4870 0.4760 0.4760 1,511 +0.01(+1.28%)
Nov 10, 2020 0.4706 0.4721 0.4572 0.4700 398,940 +0.04(+9.30%)
Nov 09, 2020 0.4580 0.4696 0.4277 0.4300 266,334 -0.03(-5.68%)
Nov 06, 2020 0.4629 0.4649 0.4410 0.4559 117,800 -0.02(-5.10%)
Nov 05, 2020 0.4640 0.4854 0.4600 0.4804 23,189 +0.05(+12.37%)
Nov 04, 2020 0.4305 0.4410 0.4140 0.4275 32,358 -0.03(-7.53%)
Nov 03, 2020 0.4664 0.4664 0.4380 0.4623 301,244 -0.02(-5.07%)
Nov 02, 2020 0.4822 0.4872 0.4660 0.4870 699,370 +0.05(+11.95%)
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%)
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.