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 )

0.1100 -0.0011 (-0.99%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 15, 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 14, 2024 0.1100 0.1400 0.1100 0.1111 330,588 +0.00(+1.00%)
May 13, 2024 0.1100 0.1200 0.1100 0.1100 6,758 +0.00(+0.00%)
May 10, 2024 0.1200 0.1200 0.1100 0.1100 11,020 +0.01(+4.76%)
May 09, 2024 0.1300 0.1399 0.1050 0.1050 211,244 -0.03(-19.23%)
May 08, 2024 0.1300 0.1300 0.1300 0.1300 6,700 -0.01(-7.14%)
May 07, 2024 0.1350 0.1450 0.1350 0.1400 86,955 +0.01(+3.70%)
May 06, 2024 0.1000 0.1399 0.0700 0.1350 100,307 +0.04(+35.00%)
May 03, 2024 0.1200 0.1200 0.1000 0.1000 14,584 +0.00(+0.00%)
May 02, 2024 0.1100 0.1200 0.1000 0.1000 8,149 +0.00(+0.00%)
May 01, 2024 0.1000 0.1399 0.1000 0.1000 30,372 -0.00(-0.20%)
Apr 30, 2024 0.1002 0.1399 0.1002 0.1002 54,510 +0.00(+0.10%)
Apr 29, 2024 0.1200 0.1450 0.1001 0.1001 7,391 +0.00(+0.10%)
Apr 26, 2024 0.1450 0.1450 0.1000 0.1000 4,888 -0.01(-9.09%)
Apr 25, 2024 0.1100 0.1100 0.1000 0.1100 7,178 +0.00(+0.00%)
Apr 23, 2024 0.1100 0 +0.01(+10.00%)
Apr 22, 2024 0.1400 0.1400 0.1000 0.1000 4,550 -0.03(-23.08%)
Apr 19, 2024 0.1400 0.1400 0.1300 0.1300 15,103 -0.01(-7.14%)
Apr 18, 2024 0.1000 0.1400 0.1000 0.1400 7,650 +0.02(+16.67%)
Apr 16, 2024 0.1200 40 -0.01(-10.25%)
Apr 15, 2024 0.1100 0.1337 0.1100 0.1337 23,218 +0.02(+19.16%)
Apr 12, 2024 0.1250 0.1400 0.1122 0.1122 6,210 +0.00(+2.00%)
Apr 11, 2024 0.1110 0.1110 0.1100 0.1100 4,650 +0.01(+4.76%)
Apr 09, 2024 0.1050 0 -0.01(-12.50%)
Apr 08, 2024 0.1150 0.1300 0.1150 0.1200 6,847 +0.00(+4.35%)
Apr 05, 2024 0.1150 0.1150 0.1150 0.1150 7,180 +0.00(+0.00%)
Apr 04, 2024 0.1150 0.1150 0.1150 0.1150 529 +0.00(+0.00%)
Apr 03, 2024 0.1150 0.1150 0.1150 0.1150 235 -0.01(-8.00%)
Apr 02, 2024 0.1250 0.1250 0.1250 0.1250 15,950 -0.02(-14.85%)
Apr 01, 2024 0.1110 0.1468 0.1110 0.1468 4,337 +0.01(+4.48%)
Mar 28, 2024 0.0200 0.1405 0.0200 0.1405 15,515 +0.01(+4.07%)
Mar 27, 2024 0.1500 0.1600 0.1350 0.1350 20,136 +0.00(+0.00%)
Mar 26, 2024 0.1799 0.1799 0.1350 0.1350 238,935 -0.01(-4.59%)
Mar 25, 2024 0.0200 0.1500 0.0200 0.1415 41,270 +0.01(+8.02%)
Mar 21, 2024 0.1310 0 -0.00(-3.32%)
Mar 20, 2024 0.1405 0.1800 0.1305 0.1355 10,555 -0.00(-3.21%)
Mar 19, 2024 0.1500 0.1500 0.1400 0.1400 12,298 -0.03(-17.65%)
Mar 18, 2024 0.1450 0.1750 0.1400 0.1700 55,595 +0.04(+30.77%)
Mar 15, 2024 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-10.47%)
Mar 14, 2024 0.1400 0.1700 0.1250 0.1452 16,225 +0.01(+3.71%)
Mar 13, 2024 0.1212 0.1800 0.1212 0.1400 12,201 -0.01(-6.67%)
Mar 12, 2024 0.1600 0.1600 0.1400 0.1500 163,705 +0.03(+21.36%)
Mar 11, 2024 0.1500 0.1600 0.1236 0.1236 158,145 -0.03(-17.60%)
Mar 08, 2024 0.1251 0.1600 0.1251 0.1500 41,537 +0.02(+15.38%)
Mar 07, 2024 0.1500 0.1600 0.1300 0.1300 26,681 -0.04(-23.53%)
Mar 06, 2024 0.1400 0.1700 0.1400 0.1700 42,426 +0.01(+6.25%)
Mar 05, 2024 0.1600 0.1600 0.1600 0.1600 6,485 +0.02(+14.29%)
Mar 04, 2024 0.1350 0.1688 0.1350 0.1400 17,553 +0.00(+1.82%)
Mar 01, 2024 0.1550 0.1700 0.1375 0.1375 85,207 +0.00(+2.54%)
Feb 29, 2024 0.1200 0.1600 0.1200 0.1341 310,600 -0.03(-16.19%)
Feb 28, 2024 0.1400 0.6350 0.1320 0.1600 229,515 -0.01(-5.88%)
Feb 27, 2024 0.1750 0.1750 0.1444 0.1700 131,109 -0.00(-2.86%)
Feb 26, 2024 0.1750 0.1750 0.1600 0.1750 30,134 +0.01(+9.37%)
Feb 23, 2024 0.6400 0.6400 0.1150 0.1600 67,735 +0.01(+6.67%)
Feb 22, 2024 0.1600 0.1800 0.1500 0.1500 51,957 -0.03(-16.67%)
Feb 21, 2024 0.1500 0.1850 0.1400 0.1800 17,362 +0.03(+20.00%)
Feb 20, 2024 0.1500 0.1850 0.1500 0.1500 25,574 -0.02(-9.09%)
Feb 16, 2024 0.1200 0.1850 0.1200 0.1650 253,100 +0.01(+7.28%)
Feb 15, 2024 0.1400 0.1600 0.1400 0.1538 333,770 -0.01(-4.11%)
Feb 14, 2024 0.1506 0.1700 0.1401 0.1604 288,913 +0.02(+14.49%)
Feb 13, 2024 0.1400 0.1700 0.1100 0.1401 104,050 -0.02(-12.44%)
Feb 12, 2024 0.1406 0.1700 0.1200 0.1600 4,100 +0.02(+14.94%)
Feb 09, 2024 0.1112 0.1650 0.1112 0.1392 13,445 -0.00(-0.64%)
Feb 08, 2024 0.1100 0.1601 0.1100 0.1401 316,689 -0.01(-6.60%)
Feb 07, 2024 0.1600 0.1600 0.1102 0.1500 342,352 -0.01(-6.25%)
Feb 06, 2024 0.1450 0.1700 0.1450 0.1600 177,968 +0.01(+6.67%)
Feb 05, 2024 0.1450 0.1550 0.1300 0.1500 72,835 +0.01(+3.45%)
Feb 02, 2024 0.1480 0.1480 0.1406 0.1450 263,340 +0.00(+0.62%)
Feb 01, 2024 0.1400 0.1450 0.1301 0.1441 166,257 +0.01(+6.74%)
Jan 31, 2024 0.1350 0.1426 0.1350 0.1350 23,685 -0.01(-6.90%)
Jan 30, 2024 0.1450 0.1500 0.1351 0.1450 220,692 +0.00(+0.00%)
Jan 29, 2024 0.1400 0.1450 0.1400 0.1450 190,464 +0.00(+3.57%)
Jan 26, 2024 0.1200 0.1400 0.1200 0.1400 17,175 +0.01(+5.26%)
Jan 25, 2024 0.1400 0.1400 0.1330 0.1330 4,600 -0.01(-4.93%)
Jan 24, 2024 0.1200 0.1399 0.1200 0.1399 13,950 +0.01(+7.62%)
Jan 23, 2024 0.1300 0.1300 0.1300 0.1300 16,874 -0.00(-0.08%)
Jan 22, 2024 0.1400 0.1500 0.1300 0.1301 46,320 -0.02(-11.44%)
Jan 19, 2024 0.1209 0.1500 0.1209 0.1469 315,328 +0.00(+2.01%)
Jan 18, 2024 0.1101 0.1440 0.1101 0.1440 220,642 +0.01(+10.77%)
Jan 17, 2024 0.1300 0.1350 0.1000 0.1300 182,859 -0.01(-3.70%)
Jan 16, 2024 0.1500 0.1500 0.1200 0.1350 181,561 +0.02(+12.50%)
Jan 12, 2024 0.1100 0.1400 0.1100 0.1200 105,180 +0.00(+0.00%)
Jan 11, 2024 0.0900 0.1400 0.0900 0.1200 80,015 -0.01(-7.69%)
Jan 10, 2024 0.1400 0.1400 0.1000 0.1300 142,007 -0.01(-7.14%)
Jan 09, 2024 0.1200 0.1400 0.1200 0.1400 36,125 +0.00(+0.00%)
Jan 08, 2024 0.1200 0.1500 0.0900 0.1400 45,666 -0.01(-6.67%)
Jan 05, 2024 0.1300 0.1500 0.1300 0.1500 12,041 +0.03(+25.00%)
Jan 04, 2024 0.1600 0.1600 0.1200 0.1200 52,933 +0.00(+4.35%)
Jan 03, 2024 0.1300 0.1450 0.1000 0.1150 290,147 -0.01(-11.54%)
Jan 02, 2024 0.1000 0.1750 0.1000 0.1300 50,120 +0.03(+30.00%)
Dec 29, 2023 0.1100 0.1300 0.1000 0.1000 50,908 -0.01(-9.09%)
Dec 28, 2023 0.1450 0.1450 0.1100 0.1100 55,344 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1120 0.1100 0.1100 30,968 +0.00(+0.00%)
Dec 26, 2023 0.1000 0.1500 0.1000 0.1100 9,000 -0.02(-15.38%)
Dec 22, 2023 0.1300 0.1500 0.1100 0.1300 50,958 +0.00(+0.00%)
Dec 21, 2023 0.1500 0.1500 0.1111 0.1300 31,913 +0.01(+8.33%)
Dec 20, 2023 0.1750 0.1750 0.1100 0.1200 18,467 +0.01(+9.09%)
Dec 19, 2023 0.1100 0.1100 0.1100 0.1100 505 -0.04(-26.67%)
Dec 18, 2023 0.0500 0.1500 0.0500 0.1500 15,439 +0.05(+43.95%)
Dec 15, 2023 0.1500 0.1650 0.1010 0.1042 33,768 -0.01(-5.27%)
Dec 14, 2023 0.1500 0.1500 0.1010 0.1100 41,313 -0.01(-4.35%)
Dec 13, 2023 0.0500 0.1200 0.0500 0.1150 17,119 +0.01(+4.55%)
Dec 12, 2023 0.1100 0.1330 0.1100 0.1100 52,934 -0.02(-13.04%)
Dec 11, 2023 0.1300 0.1350 0.1100 0.1265 46,729 -0.01(-8.00%)
Dec 08, 2023 0.1122 0.1500 0.1122 0.1375 12,432 +0.02(+14.58%)
Dec 07, 2023 0.1200 0.1499 0.1200 0.1200 16,867 +0.00(+0.00%)
Dec 06, 2023 0.6400 0.6400 0.1020 0.1200 38,400 -0.03(-20.00%)
Dec 05, 2023 0.1500 0.1500 0.1106 0.1500 104,431 +0.01(+7.14%)
Dec 04, 2023 0.1300 0.1500 0.1107 0.1400 553,426 +0.00(+0.00%)
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.