Other OTC - Delayed Quote USD

Royale Energy, Inc. (ROYL)

0.0400 +0.0049 (+13.96%)
As of 11:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0525 0.0525 0.0400 0.0400 0.0400 2,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 19, 2024 0.0700 0.0700 0.0500 0.0500 0.0500 500
Apr 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 200
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 90,300
Apr 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 100
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,700
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,500
Apr 10, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 8,500
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,200
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 30,400
Apr 4, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 8,100
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Apr 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 2,000
Apr 1, 2024 0.0600 0.0700 0.0500 0.0700 0.0700 4,600
Mar 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,100
Mar 27, 2024 0.0500 0.0700 0.0500 0.0600 0.0600 8,600
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 25, 2024 0.0600 0.0700 0.0600 0.0600 0.0600 89,600
Mar 22, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 79,000
Mar 21, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 800
Mar 20, 2024 0.0500 0.0700 0.0500 0.0500 0.0500 19,000
Mar 19, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 5,500
Mar 18, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 1,200
Mar 15, 2024 0.0500 0.0700 0.0500 0.0700 0.0700 3,000
Mar 14, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 8,000
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 2,000
Mar 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 27,200
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Mar 8, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 8,900
Mar 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 500
Mar 6, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 278,700
Mar 5, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 90,900
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 119,800
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,400
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 28, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 20,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,100
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 22, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 17,700
Feb 21, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,300
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,400
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,700
Feb 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 15,600
Feb 9, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 27,400
Feb 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 10,800
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Feb 5, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 1,300
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,200
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,200
Jan 30, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 110,200
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 700
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,500
Jan 25, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 26,800
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Jan 23, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 5,600
Jan 22, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 1,300
Jan 19, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 10,700
Jan 18, 2024 0.0300 0.0300 0.0100 0.0300 0.0300 320,700
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 21,800
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 25,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 10,700
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 3, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 9,500
Jan 2, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 44,700
Dec 29, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 10,600
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,800
Dec 26, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 53,600
Dec 22, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 11,800
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,300
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,900
Dec 15, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 11,600
Dec 14, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 4,900
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 9,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,300
Dec 8, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 1,200
Dec 7, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 1,300
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,200
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,700
Dec 4, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 2,500
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 25,700
Nov 30, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 21,600
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Nov 28, 2023 0.0300 0.0400 0.0200 0.0300 0.0300 8,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 44,800
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 9,400
Nov 20, 2023 0.0400 0.0400 0.0200 0.0300 0.0300 85,400
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 2,000
Nov 15, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 1,800
Nov 14, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 1,000
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 8, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 21,500
Nov 7, 2023 0.0600 0.0800 0.0300 0.0300 0.0300 20,300
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,600
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 29,400
Oct 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 45,500
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 300
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 29,500
Oct 17, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 25,400
Oct 16, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 600
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 2,400
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Oct 9, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 13,900
Oct 6, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 41,500
Oct 5, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 40,500
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 37,200
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,400
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,100
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 700
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,800
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 300
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,800
Sep 8, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 21,200
Sep 7, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 3,100
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,800
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,500
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,400
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,900
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 160,100
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Aug 16, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 2,400
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,100
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,100
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 47,000
Aug 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,100
Aug 4, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 3,500
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 11,100
Jul 28, 2023 0.0300 0.0400 0.0100 0.0400 0.0400 16,000
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jul 25, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 17,300
Jul 24, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 1,100
Jul 21, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 1,500
Jul 20, 2023 0.0100 0.0400 0.0100 0.0400 0.0400 24,100
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 46,600
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 137,300
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 138,400
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Jul 12, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 130,700
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
Jul 10, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 30,500
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,200
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 30, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 3,000
Jun 29, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 15,300
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 27, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 70,300
Jun 26, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 1,500
Jun 23, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 2,100
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,600
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 16, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 6,100
Jun 15, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 19,500
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 7,000
Jun 12, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 24,900
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 500
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
Jun 7, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 2,600
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,200
May 26, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 10,600
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
May 24, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 2,900
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 8,200
May 19, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 1,900
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,100
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
May 16, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 300
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,100
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 3,900
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,900
May 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 8,900
May 5, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 21,700
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,200
May 3, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 215,500
May 2, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 17,100
May 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 16,700
Apr 28, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 39,000
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,800
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 300
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,100

Related Tickers

9TA1.MU Tamarack Valley Energy Ltd
2.6200
0.00%
 
HPMCF Africa Energy Corp.
0.0460
0.00%
 
ORXGF Orca Energy Group Inc.
2.9300
0.00%
 
PNRG PrimeEnergy Resources Corporation
99.50
-0.07%
 
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1300
+28.59%
 
UNRG United Energy Corp.
0.0500
+0.20%
 
GENGF Gear Energy Ltd.
0.4802
0.00%
 
IPXHY Inpex Corporation
15.46
-1.28%
 
BRN Barnwell Industries, Inc.
2.6823
-4.20%
 
PIFYF Pine Cliff Energy Ltd.
0.7143
-1.12%