Other OTC - Delayed Quote USD

American Noble Gas, Inc. (AMNI)

0.0341 0.0000 (0.00%)
At close: April 25 at 2:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 1,100
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 3,600
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,600
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 200
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,600
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,900
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,100
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,500
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,100
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,400
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,800
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Feb 22, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 73,900
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 5,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 9, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 400
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 1,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,200
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 30, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 10,500
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 900
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,200
Jan 22, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 1,100
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 15,000
Jan 12, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 1,400
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 5, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 1,500
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 7,300
Jan 2, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 10,400
Dec 29, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 400
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 200
Dec 27, 2023 0.0500 0.0500 0.0300 0.0400 0.0400 29,300
Dec 26, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 10,200
Dec 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 21, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 57,100
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 75,900
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,300
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 31,600
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,300
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Dec 6, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 5,000
Dec 5, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 2,000
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Nov 27, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 32,000
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 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,900
Nov 17, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 137,200
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200
Nov 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 2,600
Nov 13, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 2,600
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,900
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 27,900
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 9,100
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,100
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 1,200
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,100
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Oct 9, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 12,000
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
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 100
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 800
Sep 28, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 7,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Sep 21, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 2,500
Sep 20, 2023 0.0200 0.0400 0.0200 0.0400 0.0400 63,000
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Sep 18, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 11,100
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Sep 14, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 40,800
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,500
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 900
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,300
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,900
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 27,100
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 8,800
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Aug 10, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 91,100
Aug 9, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 17,600
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Aug 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 41,100
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,800
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,100
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 51,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,100
Jun 29, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 24,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,200
Jun 23, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 61,400
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 6,000
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,400
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 71,200
Jun 13, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 27,900
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jun 9, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 900
Jun 8, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 3,200
Jun 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
Jun 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,200
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 2, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 9,200
Jun 1, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 30,600
May 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 95,300
May 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,300
May 26, 2023 0.0600 0.0700 0.0500 0.0500 0.0500 2,500
May 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 64,000
May 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 22, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 11,500
May 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 400
May 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 17, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 900
May 16, 2023 0.0400 0.0700 0.0400 0.0700 0.0700 25,300
May 15, 2023 0.0500 0.0700 0.0500 0.0700 0.0700 1,300
May 12, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 39,900
May 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 200
May 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 8, 2023 0.0400 0.0600 0.0400 0.0500 0.0500 54,200
May 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 4, 2023 0.0400 0.0600 0.0400 0.0600 0.0600 109,800
May 3, 2023 0.0600 0.0600 0.0400 0.0400 0.0400 31,800
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 1, 2023 0.0400 0.0600 0.0400 0.0600 0.0600 19,100
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100

Related Tickers

T0P.F TAG Oil Ltd.
0.3820
+1.60%
 
MCCHF McChip Resources Inc.
0.5000
0.00%
 
CRNCY Capricorn Energy PLC
4.7000
+6.82%
 
MSMN.L Mosman Oil and Gas Limited
0.0180
+9.09%
 
TAOIF TAG Oil Ltd.
0.4337
+1.24%
 
CHKR Chesapeake Granite Wash Trust
0.5800
-1.69%
 
ANGS.L Angus Energy plc
0.3750
0.00%
 
MXC Mexco Energy Corporation
12.40
-2.02%
 
CNE.L Capricorn Energy PLC
170.40
+0.95%
 
BATL Battalion Oil Corporation
5.30
-1.49%