Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atari Shares Prov DE Regroupement [France] (OP: PONGF )

0.1400 +0.0299 (+27.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 29, 2020 0.3450 0.3450 0.3450 0.3450 800 -0.01(-1.43%)
May 28, 2020 0.3500 0.3500 0.3500 0.3500 1,941 +0.02(+6.06%)
May 27, 2020 0.3300 0.3300 0.3300 0.3300 2,625 -0.01(-4.35%)
May 26, 2020 0.3400 0.3450 0.3400 0.3450 6,346 +0.03(+10.26%)
May 22, 2020 0.3129 0.3129 0.3129 0.3129 400 -0.03(-7.97%)
May 21, 2020 0.3300 0.3400 0.3000 0.3400 2,093 -0.01(-2.86%)
May 20, 2020 0.3400 0.3500 0.3400 0.3500 980 +0.03(+9.37%)
May 19, 2020 0.3300 0.3300 0.3200 0.3200 48,260 +0.03(+10.34%)
May 18, 2020 0.3000 0.3600 0.2900 0.2900 13,439 -0.04(-12.12%)
May 15, 2020 0.3300 0.3300 0.3300 0.3300 3,100 -0.03(-8.33%)
May 14, 2020 0.3600 0.3600 0.3600 0.3600 2,780 +0.06(+20.00%)
May 13, 2020 0.3000 0.3000 0.3000 0.3000 1,006 -0.01(-1.64%)
May 08, 2020 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
May 01, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 30, 2020 0.3100 0.3100 0.3100 0.3100 1,405 +0.01(+1.64%)
Apr 29, 2020 0.3500 0.3500 0.3050 0.3050 7,693 +0.01(+1.67%)
Apr 27, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 24, 2020 0.2850 0.2850 0.2850 73 +0.00(+0.00%)
Apr 23, 2020 0.2850 0.2850 0.2850 0.2850 576 +0.00(+1.79%)
Apr 22, 2020 0.3400 0.3400 0.2800 0.2800 731 -0.08(-22.22%)
Apr 21, 2020 0.3600 0.3600 0.3600 0.3600 225 +0.08(+26.32%)
Apr 17, 2020 0.2850 0.2850 0.2850 0 -0.06(-16.18%)
Apr 16, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Apr 15, 2020 0.3400 0.3400 0.3400 0.3400 250 +0.02(+6.25%)
Apr 14, 2020 0.3200 0.3200 0.3200 0.3200 1,099 +0.00(+0.00%)
Apr 13, 2020 0.2800 0.3200 0.2800 0.3200 1,222 +0.06(+23.08%)
Apr 09, 2020 0.2600 0.3400 0.2600 0.2600 9,900 -0.07(-21.21%)
Apr 08, 2020 0.3000 0.3300 0.3000 0.3300 11,214 +0.05(+17.86%)
Apr 07, 2020 0.2900 0.2900 0.2800 0.2800 4,364 +0.01(+3.70%)
Apr 06, 2020 0.2700 0.2700 0.2700 0.2700 888 +0.01(+3.85%)
Apr 02, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 01, 2020 0.2600 0.2600 0.2600 0.2600 841 +0.05(+23.81%)
Mar 27, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 25, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 24, 2020 0.2300 0.2300 0.2300 0.2300 1,300 +0.01(+4.55%)
Mar 23, 2020 0.2200 0.2200 0.2200 83 +0.00(+0.00%)
Mar 20, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 19, 2020 0.2250 0.2250 0.2200 0.2200 45,000 -0.00(-1.79%)
Mar 17, 2020 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Mar 16, 2020 0.1979 0.1979 0.1800 0.1800 2,260 -0.02(-7.69%)
Mar 13, 2020 0.1950 0.2700 0.1950 0.1950 1,600 -0.07(-25.00%)
Mar 12, 2020 0.2600 0.2600 0.2600 0.2600 2,200 -0.03(-10.34%)
Mar 11, 2020 0.2900 0.2900 0.2900 0.2900 675 +0.01(+3.57%)
Mar 10, 2020 0.2900 0.2900 0.2800 0.2800 1,224 +0.02(+7.69%)
Mar 09, 2020 0.2600 0.2600 0.2349 0.2600 3,107 -0.03(-10.34%)
Mar 06, 2020 0.2900 0.2900 0.2900 0.2900 2,800 -0.03(-9.38%)
Mar 05, 2020 0.3200 0.3200 0.3200 0.3200 1,100 -0.01(-1.54%)
Mar 04, 2020 0.3250 0.3250 0.3250 0.3250 1,150 +0.02(+6.56%)
Mar 03, 2020 0.3200 0.3200 0.3050 0.3050 1,180 -0.02(-4.69%)
Mar 02, 2020 0.3200 0.3200 0.3200 0.3200 1,997 +0.00(+0.00%)
Feb 28, 2020 0.2889 0.3250 0.2700 0.3200 1,500 +0.03(+10.34%)
Feb 27, 2020 0.2900 0.2900 0.2900 0.2900 650 +0.01(+3.57%)
Feb 25, 2020 0.2800 0.2800 0.2800 0 -0.02(-5.21%)
Feb 24, 2020 0.3500 0.3500 0.2954 0.2954 1,380 -0.06(-17.94%)
Feb 21, 2020 0.2700 0.3600 0.2700 0.3600 20,400 +0.07(+24.14%)
Feb 19, 2020 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
Feb 18, 2020 0.3400 0.3700 0.3400 0.3400 3,409 -0.01(-2.86%)
Feb 14, 2020 0.3600 0.3600 0.3500 0.3500 17,100 -0.01(-2.78%)
Feb 13, 2020 0.3598 0.3600 0.3598 0.3600 4,000 +0.00(+0.00%)
Feb 12, 2020 0.3600 0.3800 0.3600 0.3600 13,110 +0.00(+0.00%)
Feb 11, 2020 0.3200 0.4000 0.3200 0.3600 8,177 -0.01(-2.70%)
Feb 10, 2020 0.3700 0.3700 0.3700 0.3700 3,710 -0.01(-2.63%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Feb 06, 2020 0.3700 0.3850 0.3700 0.3800 1,284 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3850 0.3800 0.3800 11,827 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0.3800 22,198 +0.02(+5.56%)
Feb 03, 2020 0.3600 0.3900 0.3300 0.3600 45,051 -0.01(-2.70%)
Jan 31, 2020 0.3700 0.3700 0.3650 0.3700 12,100 -0.02(-3.90%)
Jan 30, 2020 0.3700 0.3900 0.3680 0.3850 40,502 -0.01(-1.28%)
Jan 29, 2020 0.4000 0.4000 0.3750 0.3900 23,605 +0.06(+18.18%)
Jan 28, 2020 0.3800 0.3800 0.3300 0.3300 50,655 +0.00(+0.00%)
Jan 24, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 22, 2020 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jan 16, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 15, 2020 0.3600 0.3600 0.3600 0.3600 8,205 -0.03(-7.69%)
Jan 13, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 10, 2020 0.3800 0.3800 0.3800 0.3800 29,900 +0.00(+0.00%)
Jan 09, 2020 0.4200 0.4200 0.3800 0.3800 32,290 +0.01(+1.63%)
Jan 07, 2020 0.3739 0.3739 0.3739 0 -0.01(-1.61%)
Jan 06, 2020 0.3400 0.3800 0.3400 0.3800 48,357 +0.00(+0.08%)
Jan 03, 2020 0.3797 0.3797 0.3797 0.3797 1,000 +0.03(+8.49%)
Dec 31, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2019 0.3500 0.3500 0.3500 0.3500 260 +0.00(+0.00%)
Dec 19, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2019 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.23%)
Dec 12, 2019 0.3580 0.3580 0.3580 0 +0.01(+2.29%)
Dec 10, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 09, 2019 0.3500 0.3500 0.3500 0.3500 2,500 -0.02(-5.41%)
Dec 06, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.01(+2.78%)
Dec 02, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Nov 20, 2019 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Nov 19, 2019 0.4000 0.4000 0.4000 2,040 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 30, 2019 0.4000 0.4000 0.4000 0.4000 1,600 +0.00(+0.00%)
Oct 29, 2019 0.4000 0.4000 0.4000 0.4000 150 +0.12(+40.35%)
Oct 28, 2019 0.2850 0.2850 0.2850 0.2850 109 +0.00(+1.79%)
Oct 25, 2019 0.2800 0.2800 0.2800 0.2800 19,000 +0.01(+3.70%)
Oct 24, 2019 0.2700 0.2700 0.2700 0.2700 5,135 -0.05(-15.36%)
Oct 22, 2019 0.3190 0.3190 0.3190 0 +0.00(+0.31%)
Oct 17, 2019 0.3180 0.3180 0.3180 0 -0.02(-6.47%)
Oct 10, 2019 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Oct 09, 2019 0.3800 0.3800 0.3800 12 +0.00(+0.00%)
Oct 07, 2019 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Oct 02, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 01, 2019 0.4200 0.4200 0.4200 148 +0.00(+0.00%)
Sep 26, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 23, 2019 0.4200 0.4200 0.4200 0 +0.06(+16.67%)
Sep 09, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 03, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 29, 2019 0.3600 0.3600 0.3600 0 -0.04(-8.86%)
Aug 26, 2019 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Aug 23, 2019 0.4100 0.4100 0.4100 73 +0.00(+0.00%)
Aug 22, 2019 0.4250 0.4250 0.4100 0.4100 20,250 +0.00(+0.00%)
Aug 09, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 08, 2019 0.4100 0.4100 0.4100 40 +0.00(+0.00%)
Aug 05, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Aug 01, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jul 29, 2019 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jul 26, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Jul 25, 2019 0.4400 0.4400 0.4400 0.4400 650 -0.02(-4.35%)
Jul 24, 2019 0.4600 0.4600 0.4600 0.4600 175 -0.02(-4.17%)
Jul 23, 2019 0.4800 0.4800 0.4800 0.4800 200 +0.03(+6.67%)
Jul 22, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 19, 2019 0.4500 0.4500 0.4500 0.4500 5,100 +0.06(+15.38%)
Jul 17, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 11, 2019 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Jul 05, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jun 28, 2019 0.4200 0.4200 0.4200 0 -0.06(-12.50%)
Jun 27, 2019 0.4600 0.4800 0.4500 0.4800 4,295 +0.01(+2.13%)
Jun 26, 2019 0.4500 0.4700 0.4500 0.4700 7,350 +0.05(+13.25%)
Jun 20, 2019 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Jun 18, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 14, 2019 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jun 13, 2019 0.4600 0.4600 0.4400 0.4550 2,793 +0.01(+1.34%)
Jun 12, 2019 0.4490 0.4700 0.4490 0.4490 338 -0.04(-8.37%)
Jun 11, 2019 0.4900 0.5000 0.4900 0.4900 15,400 +0.13(+36.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.