Argyle Resources Corporation (QB) (ARLYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02111 | -6.74440894569 | 0.313 | 0.332 | 0.2892 | 3652 | 0.30501336 | CS |
| 4 | -0.04791 | -14.0994702766 | 0.3398 | 0.393 | 0.2853 | 10150 | 0.32653745 | CS |
| 12 | -0.03811 | -11.5484848485 | 0.33 | 0.7 | 0.17 | 18463 | 0.3525781 | CS |
| 26 | -0.45811 | -61.0813333333 | 0.75 | 1.2 | 0.17 | 45637 | 0.59821807 | CS |
| 52 | -0.45811 | -61.0813333333 | 0.75 | 1.2 | 0.17 | 45637 | 0.59821807 | CS |
| 156 | -0.45811 | -61.0813333333 | 0.75 | 1.2 | 0.17 | 45637 | 0.59821807 | CS |
| 260 | -0.45811 | -61.0813333333 | 0.75 | 1.2 | 0.17 | 45637 | 0.59821807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.3074 | 0.0101 | 3.40 | 0.2892 | 0.3074 | 0.2892 | 2522 |
| 1741040760 | 0.2973 | -0.0147 | -4.71 | 0.312 | 0.332 | 0.2973 | 9240 |
| 1740781260 | 0.312 | -0.0014 | -0.45 | 0.3268 | 0.3268 | 0.312 | 868 |
| 1740695340 | 0.3134 | -0.0136 | -4.16 | 0.315 | 0.3256 | 0.31 | 4753 |
| 1740608400 | 0.327 | 0.0108 | 3.42 | 0.313 | 0.327 | 0.313 | 879 |
| 1740522480 | 0.3162 | 0.0096 | 3.13 | 0.32855 | 0.32855 | 0.3093 | 5569 |
| 1740435600 | 0.3066 | -0.0144 | -4.49 | 0.34 | 0.34 | 0.2853 | 61860 |
| 1740176400 | 0.321 | -0.002 | -0.62 | 0.323 | 0.323 | 0.3162 | 4604 |
| 1740090480 | 0.323 | 0.002517 | 0.79 | 0.330583 | 0.330583 | 0.3212 | 8148 |
| 1740003960 | 0.320483 | -0.013017 | -3.90 | 0.34 | 0.34 | 0.32 | 5508 |
| 1739917740 | 0.3335 | -0.0195 | -5.52 | 0.3509 | 0.3509 | 0.3335 | 33039 |
| 1739572020 | 0.353 | -0.00332 | -0.93 | 0.363 | 0.363 | 0.353 | 2650 |
| 1739485320 | 0.35632 | 0.01632 | 4.80 | 0.3491 | 0.35632 | 0.341 | 15291 |
| 1739398920 | 0.34 | -0.01148 | -3.27 | 0.3369 | 0.354 | 0.3369 | 3775 |
| 1739312940 | 0.35148 | 0.00288 | 0.83 | 0.339 | 0.369 | 0.339 | 3950 |
| 1739226000 | 0.3486 | -0.01705 | -4.66 | 0.3645 | 0.3661 | 0.3459999 | 8212 |
| 1738967160 | 0.3656499 | -0.0084 | -2.25 | 0.393 | 0.393 | 0.3471 | 7624 |
| 1738880400 | 0.37405 | 0.0280501 | 8.11 | 0.34035 | 0.37405 | 0.34035 | 3843 |
| 1738794000 | 0.3459999 | -0.005 | -1.42 | 0.3398 | 0.3499399 | 0.3397 | 10521 |
| 1738708080 | 0.351 | -0.005 | -1.40 | 0.361 | 0.361 | 0.351 | 9001 |
| 1738621740 | 0.356 | -0.03305 | -8.50 | 0.37 | 0.38355 | 0.356 | 2687 |
| 1738362000 | 0.38905 | 0.00205 | 0.53 | 0.3736999 | 0.39255 | 0.3736999 | 2300 |
| 1738276080 | 0.387 | 0.0104 | 2.76 | 0.394 | 0.394 | 0.3845 | 6290 |
| 1738189740 | 0.3766 | -0.0154 | -3.93 | 0.3851 | 0.3883499 | 0.3725 | 28691 |
| 1738103280 | 0.392 | 0.00895 | 2.34 | 0.373 | 0.4059 | 0.373 | 26780 |
| 1738016820 | 0.38305 | -0.001 | -0.26 | 0.396 | 0.396 | 0.38305 | 5589 |
| 1737757440 | 0.38405 | 0.04065 | 11.84 | 0.3492 | 0.38405 | 0.3492 | 13236 |
| 1737671220 | 0.3434 | 0.0084 | 2.51 | 0.336 | 0.3618 | 0.31 | 18030 |
| 1737584640 | 0.335 | -0.0409 | -10.88 | 0.17 | 0.38 | 0.17 | 59990 |
| 1737498540 | 0.3759 | -0.0011 | -0.29 | 0.25 | 0.38 | 0.25 | 2720 |
| 1737152880 | 0.377 | 0.0083 | 2.25 | 0.393 | 0.393 | 0.3439999 | 17793 |
| 1737066420 | 0.3687 | -0.022 | -5.63 | 0.38 | 0.395 | 0.368 | 13327 |
| 1736979720 | 0.3907 | -0.0183 | -4.47 | 0.4 | 0.41818 | 0.3907 | 12205 |
| 1736893380 | 0.4089999 | -0.002 | -0.49 | 0.4089999 | 0.4089999 | 0.4089999 | 837 |
| 1736806800 | 0.4109999 | 0.0161409 | 4.09 | 0.3824 | 0.4109999 | 0.3824 | 4331 |
| 1736547720 | 0.394859 | 0.0498591 | 14.45 | 0.384 | 0.396 | 0.384 | 5247 |
| 1736375340 | 0.3449999 | -0.02225 | -6.06 | 0.356 | 0.3665 | 0.341 | 10977 |
| 1736288940 | 0.36725 | -0.0091 | -2.42 | 0.374 | 0.389 | 0.36725 | 9140 |
| 1736202360 | 0.37635 | -0.01475 | -3.77 | 0.39 | 0.39 | 0.37635 | 3586 |
| 1735942980 | 0.3911 | -0.0066 | -1.66 | 0.42885 | 0.42885 | 0.3911 | 4678 |
| 1735856700 | 0.3977 | 0.0064 | 1.64 | 0.3977 | 0.3977 | 0.3977 | 11474 |
| 1735683960 | 0.3913 | -0.005884 | -1.48 | 0.36 | 0.3913 | 0.36 | 5636 |
| 1735597740 | 0.397184 | 0.006234 | 1.59 | 0.4662 | 0.4662 | 0.3633 | 25495 |
| 1735338000 | 0.39095 | 0.02765 | 7.61 | 0.3797499 | 0.4566 | 0.3797499 | 23969 |
| 1735252020 | 0.3633 | -0.032858 | -8.29 | 0.38 | 0.7 | 0.31 | 47535 |
| 1735078200 | 0.396158 | -0.004392 | -1.10 | 0.396158 | 0.396158 | 0.396158 | 353 |
| 1734992400 | 0.40055 | -0.0163 | -3.91 | 0.42 | 0.42 | 0.3834 | 49491 |
| 1734733200 | 0.41685 | 0.07665 | 22.53 | 0.32 | 0.41685 | 0.32 | 21705 |
| 1734646800 | 0.3402 | 0.0079 | 2.38 | 0.32 | 0.3469999 | 0.32 | 13322 |
| 1734560940 | 0.3323 | -0.0023 | -0.69 | 0.3304 | 0.3323 | 0.3 | 13814 |
| 1734474360 | 0.3346 | 0.0027001 | 0.81 | 0.3295 | 0.3444999 | 0.3235 | 85999 |
| 1734388140 | 0.3318999 | -0.0086 | -2.53 | 0.3478 | 0.3478 | 0.3272 | 34758 |
| 1734128940 | 0.3405 | 0.0015501 | 0.46 | 0.334 | 0.3478 | 0.3255 | 145137 |
| 1734042480 | 0.3389499 | -0.00265 | -0.78 | 0.33724 | 0.3478 | 0.3306 | 28876 |
| 1733955900 | 0.3416 | -0.0062 | -1.78 | 0.33 | 0.3478 | 0.33 | 57615 |
| 1733869200 | 0.3478 | -0.0122 | -3.39 | 0.36 | 0.36 | 0.335 | 37080 |
| 1733782800 | 0.36 | 0.01 | 2.86 | 0.2975 | 0.36 | 0.2975 | 87217 |
| 1733523600 | 0.35 | -0.0941 | -21.19 | 0.44 | 0.48 | 0.35 | 73197 |
| 1733437500 | 0.4441 | -0.0344 | -7.19 | 0.4726 | 0.4866 | 0.4441 | 6420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
