Argo Living Soils Corporation (PK) (ARLSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0315 | -7.875 | 0.4 | 0.4384 | 0.3336 | 45601 | 0.3981009 | CS |
| 4 | -0.1141 | -23.6427683382 | 0.4826 | 0.49 | 0.3336 | 65768 | 0.3998234 | CS |
| 12 | 0.23435 | 174.692508386 | 0.13415 | 0.64 | 0.11 | 138621 | 0.42359074 | CS |
| 26 | 0.2193 | 146.983914209 | 0.1492 | 0.64 | 0.0886 | 88256 | 0.37596933 | CS |
| 52 | 0.0255 | 7.43440233236 | 0.343 | 0.8899 | 0.08 | 76063 | 0.33521102 | CS |
| 156 | -0.1029 | -21.8285956725 | 0.4714 | 0.8899 | 0.08 | 72152 | 0.32929471 | CS |
| 260 | 0.3663 | 16650 | 0.0022 | 0.8899 | 0.0022 | 66377 | 0.3313672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.3685 | -0.0155 | -4.04 | 0.3570999 | 0.383 | 0.338657 | 86130 |
| 1743024540 | 0.384 | -0.016 | -4.00 | 0.39 | 0.4059 | 0.3336 | 104271 |
| 1742938140 | 0.4 | -0.0384 | -8.76 | 0.3802 | 0.4 | 0.34 | 42200 |
| 1742851740 | 0.4384 | 0 | 0.00 | 0.4384 | 0.4384 | 0.4384 | 0 |
| 1742592540 | 0.4384 | 0.0105 | 2.45 | 0.4 | 0.4384 | 0.3803 | 30422 |
| 1742505960 | 0.4279 | 0.0009 | 0.21 | 0.4 | 0.4279 | 0.4 | 5510 |
| 1742419200 | 0.427 | 0.002 | 0.47 | 0.382 | 0.427 | 0.381 | 8300 |
| 1742333400 | 0.425 | 0.029 | 7.32 | 0.397 | 0.425 | 0.352 | 17015 |
| 1742246400 | 0.396 | 0.0318 | 8.73 | 0.382 | 0.396 | 0.35942 | 96321 |
| 1741987680 | 0.3642 | -0.0248 | -6.38 | 0.373 | 0.403 | 0.35421 | 98900 |
| 1741901340 | 0.389 | 0.0014 | 0.36 | 0.38 | 0.396 | 0.365 | 23612 |
| 1741814940 | 0.3876 | 0.0321 | 9.03 | 0.357 | 0.3876 | 0.3469999 | 17800 |
| 1741728480 | 0.3555 | -0.0245 | -6.45 | 0.35955 | 0.37 | 0.3469999 | 131330 |
| 1741641600 | 0.38 | -0.0104 | -2.66 | 0.3804 | 0.3904 | 0.3600999 | 104809 |
| 1741386000 | 0.3904 | 0.0164 | 4.39 | 0.3904 | 0.3904 | 0.36 | 96921 |
| 1741300140 | 0.374 | -0.006 | -1.58 | 0.38 | 0.387185 | 0.361 | 16300 |
| 1741213440 | 0.38 | -0.03 | -7.32 | 0.462 | 0.462 | 0.38 | 16234 |
| 1741126800 | 0.4099999 | -0.04 | -8.89 | 0.4535 | 0.4535 | 0.385 | 60140 |
| 1741040760 | 0.45 | -0.0266 | -5.58 | 0.455 | 0.46 | 0.44 | 72017 |
| 1740781260 | 0.4766 | 0.0479 | 11.17 | 0.442 | 0.4766 | 0.40246 | 9914 |
| 1740695340 | 0.4287 | -0.0792 | -15.59 | 0.4826 | 0.49 | 0.38 | 297569 |
| 1740608400 | 0.5079 | -0.0221 | -4.17 | 0.549 | 0.5548999 | 0.4826 | 553823 |
| 1740522480 | 0.53 | -0.0096 | -1.78 | 0.574 | 0.574 | 0.4701 | 391401 |
| 1740435600 | 0.5396 | -0.0268 | -4.73 | 0.56 | 0.575 | 0.5396 | 191179 |
| 1740176400 | 0.5664 | -0.0095 | -1.65 | 0.62 | 0.62 | 0.53098 | 126962 |
| 1740090480 | 0.5759 | -0.0051 | -0.88 | 0.62 | 0.62 | 0.555 | 111833 |
| 1740003960 | 0.581 | -0.019 | -3.17 | 0.597 | 0.64 | 0.56 | 213926 |
| 1739917740 | 0.6 | 0.0433 | 7.78 | 0.562 | 0.6 | 0.545 | 233512 |
| 1739572020 | 0.5567 | 0.0367 | 7.06 | 0.503 | 0.57936 | 0.503 | 407213 |
| 1739485320 | 0.52 | 0.012 | 2.36 | 0.5412 | 0.55 | 0.505 | 140301 |
| 1739398920 | 0.508 | -0.0294 | -5.47 | 0.5217 | 0.5465 | 0.4903 | 195030 |
| 1739312940 | 0.5374 | 0.024096 | 4.69 | 0.516 | 0.5374 | 0.5024999 | 200149 |
| 1739226000 | 0.513304 | 0.029804 | 6.16 | 0.4771 | 0.523 | 0.45705 | 238600 |
| 1738967160 | 0.4835 | -0.0115 | -2.32 | 0.497 | 0.503 | 0.4795 | 217832 |
| 1738880400 | 0.495 | 0.112 | 29.24 | 0.375 | 0.5092 | 0.35 | 744363 |
| 1738794000 | 0.383 | 0.014 | 3.79 | 0.3694 | 0.383 | 0.33 | 103480 |
| 1738708080 | 0.369 | 0.043 | 13.19 | 0.325 | 0.3826 | 0.3138 | 184263 |
| 1738621740 | 0.326 | 0.01625 | 5.25 | 0.3095 | 0.331 | 0.3 | 96282 |
| 1738362000 | 0.30975 | -0.00425 | -1.35 | 0.304 | 0.334 | 0.289 | 154608 |
| 1738276080 | 0.314 | 0.0310001 | 10.95 | 0.276 | 0.314 | 0.26115 | 339660 |
| 1738189740 | 0.2829999 | 0.0359999 | 14.57 | 0.248 | 0.2829999 | 0.24 | 155683 |
| 1738103280 | 0.247 | -0.037 | -13.03 | 0.2415 | 0.253 | 0.22 | 80500 |
| 1738016820 | 0.2839999 | 0.0949999 | 50.26 | 0.175 | 0.2839999 | 0.175 | 250622 |
| 1737757440 | 0.189 | 0.0170001 | 9.88 | 0.152 | 0.2083 | 0.152 | 217372 |
| 1737671220 | 0.1719999 | 0.0269999 | 18.62 | 0.135 | 0.18 | 0.128 | 306752 |
| 1737584640 | 0.145 | -0.0049 | -3.27 | 0.13 | 0.145 | 0.1255 | 156101 |
| 1737498540 | 0.1499 | 0.0114 | 8.23 | 0.12075 | 0.1499 | 0.1147 | 25476 |
| 1737152880 | 0.1385 | 0 | 0.00 | 0.1231 | 0.1385 | 0.1231 | 11100 |
| 1737066120 | 0.1385 | 0 | 0.00 | 0.1385 | 0.1385 | 0.1385 | 0 |
| 1736979720 | 0.1385 | 0.0005 | 0.36 | 0.1192 | 0.1385 | 0.1192 | 13500 |
| 1736893380 | 0.138 | 0.00625 | 4.74 | 0.125 | 0.138 | 0.125 | 14200 |
| 1736806800 | 0.13175 | -0.00525 | -3.83 | 0.1385 | 0.1385 | 0.1288 | 5225 |
| 1736547720 | 0.137 | 0.003 | 2.24 | 0.113 | 0.1385 | 0.113 | 21552 |
| 1736375340 | 0.134 | -0.004 | -2.90 | 0.113 | 0.138 | 0.113 | 61601 |
| 1736288940 | 0.138 | 0.004 | 2.99 | 0.117 | 0.138 | 0.117 | 7700 |
| 1736202360 | 0.134 | -0.0275 | -17.03 | 0.11602 | 0.1364 | 0.11 | 58747 |
| 1735942980 | 0.1615 | 0.00155 | 0.97 | 0.13415 | 0.1615 | 0.11 | 5400 |
| 1735856760 | 0.15995 | 0 | 0.00 | 0.15995 | 0.15995 | 0.15995 | 0 |
| 1735683960 | 0.15995 | 0.00755 | 4.95 | 0.15995 | 0.15995 | 0.15995 | 6000 |
| 1735597740 | 0.1524 | 0.011 | 7.78 | 0.19991 | 0.19991 | 0.1 | 944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
