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 -0.0002 (-0.20%)
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 (%)
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%)
Mar 01, 2021 0.4479 0.4519 0.4278 0.4519 64,428 +0.02(+4.27%)
Feb 26, 2021 0.4200 0.4374 0.4100 0.4334 170,400 -0.00(-0.37%)
Feb 25, 2021 0.4400 0.4502 0.4280 0.4350 140,143 -0.00(-0.91%)
Feb 24, 2021 0.4450 0.4531 0.4272 0.4390 228,060 -0.02(-3.52%)
Feb 23, 2021 0.4432 0.4650 0.4311 0.4550 122,522 +0.02(+4.48%)
Feb 22, 2021 0.4637 0.4725 0.4355 0.4355 167,990 -0.04(-7.83%)
Feb 19, 2021 0.4605 0.4725 0.4370 0.4725 182,200 +0.02(+4.17%)
Feb 18, 2021 0.4606 0.4616 0.4344 0.4536 138,352 -0.00(-0.46%)
Feb 17, 2021 0.4671 0.4810 0.4420 0.4557 53,718 -0.01(-2.84%)
Feb 16, 2021 0.4627 0.5150 0.4462 0.4690 312,220 -0.03(-6.20%)
Feb 12, 2021 0.4880 0.5200 0.4750 0.5000 211,900 +0.04(+8.23%)
Feb 11, 2021 0.4540 0.4741 0.4500 0.4620 77,042 -0.01(-2.74%)
Feb 10, 2021 0.4885 0.4950 0.4650 0.4750 82,226 -0.03(-6.13%)
Feb 09, 2021 0.5057 0.5200 0.4870 0.5060 360,929 +0.03(+5.50%)
Feb 08, 2021 0.4630 0.5140 0.4630 0.4796 196,613 -0.01(-1.92%)
Feb 05, 2021 0.5027 0.5027 0.4740 0.4890 101,000 -0.04(-7.74%)
Feb 04, 2021 0.4990 0.5350 0.4910 0.5300 605,205 +0.06(+12.29%)
Feb 03, 2021 0.4710 0.4720 0.4500 0.4720 149,131 +0.01(+1.94%)
Feb 02, 2021 0.4604 0.4650 0.4420 0.4630 191,592 -0.01(-1.84%)
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.