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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 1, 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 (%)
May 28, 2021 0.6800 0.7093 0.6678 0.6800 1,137,131 -0.04(-5.56%)
May 27, 2021 0.7400 0.7400 0.7200 0.7200 440,791 -0.01(-0.69%)
May 26, 2021 0.7318 0.7336 0.6972 0.7250 319,363 +0.03(+3.94%)
May 25, 2021 0.6945 0.7230 0.6900 0.6975 435,325 -0.01(-2.05%)
May 24, 2021 0.6895 0.7400 0.6895 0.7121 240,176 -0.01(-1.79%)
May 21, 2021 0.7400 0.7652 0.7131 0.7251 517,319 -0.04(-4.65%)
May 20, 2021 0.7360 0.7866 0.7360 0.7605 496,854 +0.04(+5.62%)
May 19, 2021 0.7700 0.7974 0.7000 0.7200 878,729 -0.07(-8.71%)
May 18, 2021 0.7600 0.8300 0.7600 0.7887 248,958 +0.02(+2.96%)
May 17, 2021 0.7538 0.8209 0.7500 0.7660 487,745 +0.01(+1.82%)
May 14, 2021 0.7659 0.8350 0.7483 0.7523 1,165,249 -0.07(-8.26%)
May 13, 2021 0.8417 0.8417 0.8000 0.8200 765,198 -0.06(-6.82%)
May 12, 2021 0.9450 0.9450 0.8600 0.8800 846,295 -0.03(-3.35%)
May 11, 2021 0.9000 0.9300 0.8799 0.9105 1,019,419 -0.07(-7.09%)
May 10, 2021 0.9525 0.9900 0.9100 0.9800 1,863,149 +0.13(+15.84%)
May 07, 2021 0.8813 0.8813 0.8261 0.8460 788,536 +0.02(+2.41%)
May 06, 2021 0.8450 0.8980 0.8200 0.8261 817,619 +0.03(+3.29%)
May 05, 2021 0.7990 0.8300 0.7850 0.7998 1,070,300 +0.04(+4.89%)
May 04, 2021 0.8085 0.8085 0.7535 0.7625 931,781 +0.00(+0.33%)
May 03, 2021 0.7875 0.7875 0.7400 0.7600 1,011,163 +0.00(+0.13%)
Apr 30, 2021 0.7928 0.7928 0.7590 0.7590 572,100 +0.01(+0.86%)
Apr 29, 2021 0.8330 0.8330 0.7400 0.7525 2,419,218 -0.07(-8.23%)
Apr 28, 2021 0.8400 0.8400 0.8000 0.8200 571,562 +0.01(+1.86%)
Apr 27, 2021 0.8321 0.8365 0.7900 0.8050 1,432,781 -0.03(-3.35%)
Apr 26, 2021 0.8450 0.8645 0.7900 0.8329 1,119,613 -0.02(-2.58%)
Apr 23, 2021 0.8800 0.8800 0.8300 0.8550 907,900 -0.07(-7.07%)
Apr 22, 2021 0.8178 0.9300 0.8178 0.9200 1,306,786 +0.05(+6.24%)
Apr 21, 2021 0.7930 0.8660 0.7911 0.8660 1,245,415 -0.02(-2.15%)
Apr 20, 2021 0.8720 0.9199 0.8500 0.8850 1,212,301 -0.01(-0.56%)
Apr 19, 2021 1.030 1.030 0.8600 0.8900 4,198,047 -0.15(-14.42%)
Apr 16, 2021 1.010 1.070 1.010 1.040 1,014,000 -0.01(-0.95%)
Apr 15, 2021 1.030 1.090 1.010 1.050 1,025,229 +0.02(+1.94%)
Apr 14, 2021 1.080 1.140 0.9900 1.030 2,899,942 -0.04(-4.19%)
Apr 13, 2021 1.130 1.130 1.060 1.075 1,170,758 -0.05(-4.44%)
Apr 12, 2021 1.070 1.140 1.070 1.125 1,526,083 +0.08(+8.17%)
Apr 09, 2021 1.088 1.100 1.020 1.040 1,169,100 -0.04(-4.15%)
Apr 08, 2021 1.120 1.150 1.040 1.085 1,740,107 -0.04(-3.98%)
Apr 07, 2021 1.120 1.150 1.060 1.130 2,102,983 -0.02(-1.74%)
Apr 06, 2021 1.140 1.170 1.060 1.150 3,114,052 +0.15(+15.00%)
Apr 05, 2021 0.9400 1.100 0.9400 1.000 3,240,274 +0.07(+7.30%)
Apr 01, 2021 0.9450 0.9900 0.8900 0.9320 1,538,800 -0.03(-2.92%)
Mar 31, 2021 0.9491 1.010 0.9010 0.9600 2,645,736 -0.01(-1.03%)
Mar 30, 2021 0.9004 0.9950 0.8560 0.9700 3,942,320 +0.16(+20.50%)
Mar 29, 2021 0.8085 0.8300 0.7700 0.8050 1,194,668 -0.02(-2.72%)
Mar 26, 2021 0.8560 0.8560 0.7900 0.8275 1,669,400 +0.05(+6.23%)
Mar 25, 2021 0.8140 0.8140 0.7200 0.7790 4,861,489 -0.03(-4.18%)
Mar 24, 2021 0.7900 0.8800 0.7700 0.8130 4,551,315 -0.01(-0.85%)
Mar 23, 2021 0.9300 0.9360 0.8200 0.8200 5,254,580 -0.15(-15.46%)
Mar 22, 2021 0.8934 1.050 0.8911 0.9700 7,854,876 +0.17(+21.86%)
Mar 19, 2021 0.7460 0.8180 0.7460 0.7960 2,126,700 +0.01(+0.76%)
Mar 18, 2021 0.8090 0.8500 0.7450 0.7900 6,768,660 +0.02(+3.07%)
Mar 17, 2021 0.6995 0.7898 0.6500 0.7665 7,169,907 +0.08(+11.12%)
Mar 16, 2021 0.6885 0.7500 0.6600 0.6898 7,402,406 +0.01(+1.17%)
Mar 15, 2021 0.6437 0.7100 0.6005 0.6818 6,829,878 +0.04(+5.82%)
Mar 12, 2021 0.6450 0.6880 0.5815 0.6443 6,259,400 +0.04(+7.38%)
Mar 11, 2021 0.5600 0.6450 0.5299 0.6000 8,859,641 +0.09(+18.11%)
Mar 10, 2021 0.5310 0.5320 0.4845 0.5080 1,266,196 -0.03(-5.40%)
Mar 09, 2021 0.4575 0.5950 0.4550 0.5370 6,281,284 +0.08(+17.38%)
Mar 08, 2021 0.4501 0.4575 0.4261 0.4575 683,222 +0.03(+6.84%)
Mar 05, 2021 0.4302 0.4302 0.4052 0.4282 84,400 +0.02(+4.44%)
Mar 04, 2021 0.4161 0.4387 0.4100 0.4100 84,660 -0.03(-5.75%)
Mar 03, 2021 0.4387 0.4560 0.4161 0.4350 109,040 +0.02(+4.07%)
Mar 02, 2021 0.4409 0.4429 0.4179 0.4180 166,867 -0.03(-7.50%)
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.