Other OTC - Delayed Quote USD

Yangarra Resources Ltd. (YGRAF)

0.8800 +0.0091 (+1.04%)
At close: April 26 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8750 0.8900 0.8750 0.8800 0.8800 69,000
Apr 25, 2024 0.8440 0.8720 0.8400 0.8710 0.8710 54,100
Apr 24, 2024 0.8500 0.8730 0.8500 0.8500 0.8500 47,800
Apr 23, 2024 0.8580 0.8640 0.8470 0.8600 0.8600 57,000
Apr 22, 2024 0.8500 0.8600 0.8500 0.8500 0.8500 14,100
Apr 19, 2024 0.8600 0.8630 0.8450 0.8450 0.8450 16,100
Apr 18, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,400
Apr 17, 2024 0.8720 0.8720 0.8620 0.8620 0.8620 53,400
Apr 16, 2024 0.8600 0.8660 0.8400 0.8600 0.8600 51,700
Apr 15, 2024 0.8600 0.8710 0.8600 0.8700 0.8700 64,400
Apr 12, 2024 0.8730 0.8800 0.8700 0.8700 0.8700 5,700
Apr 11, 2024 0.8700 0.8720 0.8600 0.8660 0.8660 34,000
Apr 10, 2024 0.8910 0.8950 0.8750 0.8780 0.8780 35,300
Apr 9, 2024 0.8870 0.8870 0.8760 0.8770 0.8770 30,400
Apr 8, 2024 0.8860 0.8960 0.8760 0.8800 0.8800 52,100
Apr 5, 2024 0.8890 0.8900 0.8730 0.8900 0.8900 79,500
Apr 4, 2024 0.9000 0.9140 0.8950 0.8950 0.8950 25,600
Apr 3, 2024 0.8760 0.9000 0.8720 0.8820 0.8820 35,700
Apr 2, 2024 0.8870 0.8940 0.8500 0.8730 0.8730 22,500
Apr 1, 2024 0.8200 0.8650 0.8200 0.8520 0.8520 42,300
Mar 28, 2024 0.8040 0.8220 0.8010 0.8200 0.8200 24,700
Mar 27, 2024 0.7930 0.8000 0.7900 0.8000 0.8000 12,300
Mar 26, 2024 0.8060 0.8060 0.8010 0.8010 0.8010 5,600
Mar 25, 2024 0.8030 0.8220 0.8030 0.8150 0.8150 26,600
Mar 22, 2024 0.8110 0.8160 0.8020 0.8020 0.8020 5,500
Mar 21, 2024 0.8100 0.8160 0.8000 0.8160 0.8160 4,800
Mar 20, 2024 0.8010 0.8200 0.7990 0.8080 0.8080 28,300
Mar 19, 2024 0.8160 0.8280 0.8160 0.8280 0.8280 4,700
Mar 18, 2024 0.8140 0.8150 0.8140 0.8150 0.8150 7,000
Mar 15, 2024 0.8310 0.8400 0.8120 0.8200 0.8200 9,400
Mar 14, 2024 0.8350 0.8350 0.8250 0.8250 0.8250 7,700
Mar 13, 2024 0.8100 0.8250 0.8100 0.8240 0.8240 19,900
Mar 12, 2024 0.8250 0.8250 0.7860 0.7900 0.7900 27,000
Mar 11, 2024 0.8100 0.8300 0.8080 0.8140 0.8140 75,900
Mar 8, 2024 0.8500 0.8600 0.8300 0.8300 0.8300 23,200
Mar 7, 2024 0.8600 0.8620 0.8510 0.8620 0.8620 17,200
Mar 6, 2024 0.8880 0.8900 0.8440 0.8700 0.8700 34,900
Mar 5, 2024 0.8690 0.8900 0.8690 0.8880 0.8880 28,000
Mar 4, 2024 0.9140 0.9140 0.8970 0.9000 0.9000 9,000
Mar 1, 2024 0.8660 0.8930 0.8660 0.8910 0.8910 34,400
Feb 29, 2024 0.9000 0.9000 0.8610 0.8610 0.8610 12,200
Feb 28, 2024 0.8770 0.8800 0.8620 0.8690 0.8690 13,300
Feb 27, 2024 0.8600 0.8660 0.8520 0.8650 0.8650 31,700
Feb 26, 2024 0.8600 0.8640 0.8360 0.8640 0.8640 31,000
Feb 23, 2024 0.8460 0.8510 0.8440 0.8510 0.8510 42,900
Feb 22, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 2,800
Feb 21, 2024 0.8500 0.8800 0.8500 0.8600 0.8600 20,900
Feb 20, 2024 0.8600 0.8600 0.8560 0.8560 0.8560 700
Feb 16, 2024 0.8460 0.8460 0.8460 0.8460 0.8460 2,500
Feb 15, 2024 0.8400 0.8480 0.8400 0.8480 0.8480 2,600
Feb 14, 2024 0.8200 0.8320 0.8190 0.8200 0.8200 15,200
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,500
Feb 12, 2024 0.8500 0.8620 0.8500 0.8500 0.8500 38,000
Feb 9, 2024 0.8710 0.8710 0.8470 0.8470 0.8470 5,500
Feb 8, 2024 0.8330 0.8390 0.8260 0.8390 0.8390 3,000
Feb 7, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 3,400
Feb 6, 2024 0.8000 0.8230 0.8000 0.8230 0.8230 19,300
Feb 5, 2024 0.8100 0.8100 0.7980 0.8050 0.8050 41,900
Feb 2, 2024 0.8150 0.8240 0.8090 0.8100 0.8100 59,100
Feb 1, 2024 0.8360 0.8360 0.8200 0.8200 0.8200 23,100
Jan 31, 2024 0.8570 0.8570 0.8400 0.8400 0.8400 2,000
Jan 30, 2024 0.8490 0.8600 0.8300 0.8400 0.8400 129,100
Jan 29, 2024 0.8570 0.8650 0.8550 0.8590 0.8590 22,000
Jan 26, 2024 0.8800 0.8810 0.8650 0.8700 0.8700 35,500
Jan 25, 2024 0.8650 0.8760 0.8600 0.8760 0.8760 16,800
Jan 24, 2024 0.8620 0.9090 0.8620 0.8700 0.8700 144,200
Jan 23, 2024 0.8680 0.8700 0.8500 0.8520 0.8520 40,200
Jan 22, 2024 0.8530 0.8560 0.8460 0.8460 0.8460 19,700
Jan 19, 2024 0.8530 0.8630 0.8500 0.8570 0.8570 53,500
Jan 18, 2024 0.8660 0.8710 0.8500 0.8710 0.8710 49,000
Jan 17, 2024 0.8660 0.8700 0.8500 0.8700 0.8700 51,300
Jan 16, 2024 0.9170 0.9170 0.8600 0.8800 0.8800 221,900
Jan 12, 2024 0.9300 0.9340 0.9190 0.9340 0.9340 25,600
Jan 11, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 13,500
Jan 10, 2024 0.9340 0.9340 0.9340 0.9340 0.9340 8,500
Jan 9, 2024 0.9420 0.9460 0.9420 0.9430 0.9430 20,400
Jan 8, 2024 0.9490 0.9490 0.9390 0.9390 0.9390 11,000
Jan 5, 2024 0.9600 0.9860 0.9600 0.9860 0.9860 40,600
Jan 4, 2024 0.9820 1.0000 0.9810 0.9820 0.9820 10,400
Jan 3, 2024 0.9700 0.9740 0.9660 0.9700 0.9700 10,600
Jan 2, 2024 1.0100 1.0100 0.9680 0.9680 0.9680 15,100
Dec 29, 2023 0.9970 0.9970 0.9750 0.9800 0.9800 13,000
Dec 28, 2023 1.0000 1.0040 0.9850 0.9900 0.9900 64,000
Dec 27, 2023 0.9630 1.0000 0.9630 0.9920 0.9920 112,100
Dec 26, 2023 0.9710 0.9860 0.9650 0.9650 0.9650 73,400
Dec 22, 2023 0.9430 0.9600 0.9430 0.9540 0.9540 71,500
Dec 21, 2023 0.9660 0.9660 0.9660 0.9660 0.9660 800
Dec 20, 2023 0.9550 0.9680 0.9550 0.9580 0.9580 15,000
Dec 19, 2023 0.9300 0.9340 0.9260 0.9340 0.9340 47,000
Dec 18, 2023 0.9270 0.9500 0.9100 0.9290 0.9290 69,300
Dec 15, 2023 0.9040 0.9230 0.8970 0.9230 0.9230 76,900
Dec 14, 2023 0.9540 0.9700 0.9140 0.9150 0.9150 138,800
Dec 13, 2023 0.9120 0.9200 0.9050 0.9200 0.9200 41,600
Dec 12, 2023 0.8970 0.9010 0.8800 0.8980 0.8980 105,900
Dec 11, 2023 0.9700 0.9780 0.9060 0.9110 0.9110 189,100
Dec 8, 2023 0.9600 0.9810 0.9560 0.9800 0.9800 133,200
Dec 7, 2023 0.9800 0.9800 0.9360 0.9530 0.9530 187,500
Dec 6, 2023 0.9930 0.9940 0.9580 0.9600 0.9600 198,100
Dec 5, 2023 1.0050 1.0100 0.9920 1.0000 1.0000 49,000
Dec 4, 2023 1.0000 1.0200 1.0000 1.0120 1.0120 10,600
Dec 1, 2023 1.0300 1.0380 1.0300 1.0300 1.0300 32,500
Nov 30, 2023 1.0300 1.0350 1.0000 1.0300 1.0300 67,200
Nov 29, 2023 1.0400 1.0450 1.0110 1.0200 1.0200 27,900
Nov 28, 2023 1.0300 1.0360 1.0100 1.0200 1.0200 87,300
Nov 27, 2023 1.0190 1.0300 1.0190 1.0200 1.0200 29,300
Nov 24, 2023 1.0170 1.0500 1.0170 1.0360 1.0360 19,800
Nov 22, 2023 1.0500 1.0500 1.0080 1.0400 1.0400 92,400
Nov 21, 2023 1.0790 1.0790 1.0580 1.0660 1.0660 67,400
Nov 20, 2023 1.0800 1.0940 1.0700 1.0820 1.0820 74,900
Nov 17, 2023 1.0800 1.1000 1.0690 1.1000 1.1000 55,700
Nov 16, 2023 1.0910 1.1100 1.0470 1.0800 1.0800 90,100
Nov 15, 2023 1.1500 1.1550 1.1330 1.1400 1.1400 30,000
Nov 14, 2023 1.1500 1.1500 1.1400 1.1460 1.1460 52,400
Nov 13, 2023 1.1400 1.1530 1.1160 1.1200 1.1200 32,400
Nov 10, 2023 1.1290 1.1350 1.0800 1.1350 1.1350 203,300
Nov 9, 2023 1.1500 1.1500 1.1080 1.1240 1.1240 81,800
Nov 8, 2023 1.1800 1.1800 1.0790 1.1200 1.1200 198,700
Nov 7, 2023 1.2400 1.2400 1.1990 1.2100 1.2100 53,500
Nov 6, 2023 1.2800 1.2800 1.2600 1.2600 1.2600 400
Nov 3, 2023 1.2860 1.2860 1.2700 1.2740 1.2740 26,700
Nov 2, 2023 1.2600 1.2800 1.2600 1.2700 1.2700 36,100
Nov 1, 2023 1.2460 1.2700 1.2400 1.2600 1.2600 23,000
Oct 31, 2023 1.2550 1.2690 1.2380 1.2400 1.2400 30,100
Oct 30, 2023 1.2550 1.2800 1.2550 1.2680 1.2680 59,300
Oct 27, 2023 1.2400 1.2560 1.2400 1.2560 1.2560 7,500
Oct 26, 2023 1.2500 1.2500 1.2400 1.2440 1.2440 9,100
Oct 25, 2023 1.2600 1.2700 1.2470 1.2700 1.2700 25,300
Oct 24, 2023 1.2700 1.2880 1.2600 1.2600 1.2600 25,100
Oct 23, 2023 1.3000 1.3100 1.2910 1.3100 1.3100 26,300
Oct 20, 2023 1.3200 1.3300 1.3060 1.3060 1.3060 63,800
Oct 19, 2023 1.3140 1.3200 1.3120 1.3120 1.3120 1,700
Oct 18, 2023 1.3100 1.3200 1.3100 1.3200 1.3200 29,500
Oct 17, 2023 1.2900 1.3100 1.2800 1.3050 1.3050 15,700
Oct 16, 2023 1.2800 1.2900 1.2750 1.2900 1.2900 30,300
Oct 13, 2023 1.2600 1.2900 1.2400 1.2750 1.2750 51,500
Oct 12, 2023 1.2420 1.2420 1.2420 1.2420 1.2420 10,600
Oct 11, 2023 1.2400 1.2800 1.2400 1.2800 1.2800 63,600
Oct 10, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 3,500
Oct 9, 2023 1.2450 1.2900 1.2250 1.2500 1.2500 56,500
Oct 6, 2023 1.2100 1.2350 1.1960 1.2150 1.2150 44,700
Oct 5, 2023 1.2100 1.2200 1.1940 1.1980 1.1980 26,500
Oct 4, 2023 1.2500 1.2500 1.2080 1.2080 1.2080 44,100
Oct 3, 2023 1.2760 1.2760 1.2560 1.2600 1.2600 97,600
Oct 2, 2023 1.3400 1.3400 1.2800 1.2950 1.2950 145,700
Sep 29, 2023 1.3600 1.3720 1.3400 1.3400 1.3400 192,300
Sep 28, 2023 1.3630 1.3800 1.3630 1.3640 1.3640 16,600
Sep 27, 2023 1.3500 1.3770 1.3500 1.3770 1.3770 38,700
Sep 26, 2023 1.3500 1.3500 1.3420 1.3420 1.3420 11,200
Sep 25, 2023 1.3400 1.3700 1.3400 1.3700 1.3700 109,700
Sep 22, 2023 1.3380 1.3460 1.3110 1.3200 1.3200 95,300
Sep 21, 2023 1.3500 1.3500 1.3360 1.3360 1.3360 30,100
Sep 20, 2023 1.3620 1.3700 1.3620 1.3690 1.3690 10,000
Sep 19, 2023 1.4000 1.4000 1.3760 1.3760 1.3760 26,900
Sep 18, 2023 1.3960 1.4040 1.3790 1.3800 1.3800 34,500
Sep 15, 2023 1.4100 1.4200 1.3900 1.3940 1.3940 25,100
Sep 14, 2023 1.3900 1.4300 1.3900 1.4150 1.4150 84,200
Sep 13, 2023 1.4000 1.4100 1.3800 1.3850 1.3850 71,700
Sep 12, 2023 1.4200 1.4200 1.4050 1.4100 1.4100 8,500
Sep 11, 2023 1.4000 1.4000 1.3550 1.3550 1.3550 41,400
Sep 8, 2023 1.4000 1.4000 1.3900 1.3900 1.3900 7,500
Sep 7, 2023 1.4000 1.4000 1.3780 1.3800 1.3800 14,400
Sep 6, 2023 1.3900 1.4050 1.3800 1.4050 1.4050 5,800
Sep 5, 2023 1.4100 1.4500 1.4100 1.4200 1.4200 50,800
Sep 1, 2023 1.4000 1.4400 1.3800 1.4220 1.4220 80,800
Aug 31, 2023 1.3550 1.3640 1.3500 1.3620 1.3620 30,800
Aug 30, 2023 1.3500 1.3700 1.3450 1.3550 1.3550 27,600
Aug 29, 2023 1.2900 1.3300 1.2900 1.3300 1.3300 69,700
Aug 28, 2023 1.2700 1.2900 1.2700 1.2720 1.2720 18,700
Aug 25, 2023 1.2430 1.2800 1.2430 1.2800 1.2800 22,600
Aug 24, 2023 1.2660 1.2900 1.2450 1.2550 1.2550 65,500
Aug 23, 2023 1.2870 1.3000 1.2870 1.2970 1.2970 29,000
Aug 22, 2023 1.3350 1.3550 1.3100 1.3400 1.3400 7,900
Aug 21, 2023 1.3400 1.3600 1.3400 1.3420 1.3420 31,700
Aug 18, 2023 1.3200 1.3350 1.3140 1.3350 1.3350 3,800
Aug 17, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 1,400
Aug 16, 2023 1.3300 1.3400 1.3100 1.3200 1.3200 48,800
Aug 15, 2023 1.3300 1.3400 1.3300 1.3400 1.3400 1,200
Aug 14, 2023 1.3800 1.3800 1.3680 1.3740 1.3740 3,900
Aug 11, 2023 1.3960 1.4000 1.3930 1.4000 1.4000 5,100
Aug 10, 2023 1.4350 1.4350 1.4150 1.4200 1.4200 21,200
Aug 9, 2023 1.4300 1.4300 1.4000 1.4270 1.4270 25,500
Aug 8, 2023 1.4000 1.4000 1.3740 1.3820 1.3820 23,900
Aug 7, 2023 1.4500 1.4500 1.4250 1.4250 1.4250 600
Aug 4, 2023 1.4300 1.4400 1.4200 1.4200 1.4200 64,700
Aug 3, 2023 1.3800 1.4220 1.3770 1.4220 1.4220 10,000
Aug 2, 2023 1.3800 1.3860 1.3800 1.3860 1.3860 4,100
Aug 1, 2023 1.4600 1.4600 1.4310 1.4310 1.4310 600
Jul 31, 2023 1.4060 1.4560 1.4060 1.4500 1.4500 73,600
Jul 28, 2023 1.3650 1.3900 1.3600 1.3860 1.3860 16,800
Jul 27, 2023 1.3800 1.3900 1.3500 1.3500 1.3500 31,100
Jul 26, 2023 1.4000 1.4300 1.3870 1.3880 1.3880 11,200
Jul 25, 2023 1.4040 1.4330 1.4040 1.4330 1.4330 7,700
Jul 24, 2023 1.3800 1.4160 1.3800 1.4040 1.4040 46,000
Jul 21, 2023 1.3750 1.3750 1.3600 1.3740 1.3740 9,500
Jul 20, 2023 1.3600 1.3700 1.3600 1.3620 1.3620 8,100
Jul 19, 2023 1.3600 1.3800 1.3600 1.3700 1.3700 4,500
Jul 18, 2023 1.3420 1.3800 1.3420 1.3540 1.3540 13,200
Jul 17, 2023 1.3250 1.3400 1.3200 1.3250 1.3250 6,300
Jul 14, 2023 1.3700 1.3700 1.3300 1.3400 1.3400 39,800
Jul 13, 2023 1.3800 1.3900 1.3800 1.3820 1.3820 5,900
Jul 12, 2023 1.4000 1.4000 1.3800 1.3800 1.3800 51,900
Jul 11, 2023 1.3800 1.4000 1.3700 1.3700 1.3700 110,500
Jul 10, 2023 1.3400 1.3500 1.3250 1.3250 1.3250 16,600
Jul 7, 2023 1.2600 1.3400 1.2600 1.3260 1.3260 55,500
Jul 6, 2023 1.2800 1.2800 1.2200 1.2500 1.2500 97,500
Jul 5, 2023 1.2890 1.3030 1.2800 1.3030 1.3030 12,900
Jul 3, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 23,300
Jun 30, 2023 1.2600 1.2600 1.2250 1.2400 1.2400 102,200
Jun 29, 2023 1.2350 1.2530 1.2300 1.2530 1.2530 40,400
Jun 28, 2023 1.2100 1.2200 1.1960 1.2200 1.2200 65,000
Jun 27, 2023 1.2170 1.2200 1.2060 1.2100 1.2100 34,300
Jun 26, 2023 1.2100 1.3000 1.2100 1.2270 1.2270 43,200
Jun 23, 2023 1.2100 1.2100 1.2000 1.2100 1.2100 5,500
Jun 22, 2023 1.2300 1.2310 1.2100 1.2240 1.2240 40,900
Jun 21, 2023 1.2200 1.2680 1.2200 1.2600 1.2600 61,900
Jun 20, 2023 1.2300 1.2300 1.2000 1.2100 1.2100 67,200
Jun 16, 2023 1.2300 1.2330 1.2300 1.2330 1.2330 1,100
Jun 15, 2023 1.2020 1.2400 1.1950 1.2200 1.2200 103,000
Jun 14, 2023 1.2280 1.2350 1.1800 1.1950 1.1950 51,100
Jun 13, 2023 1.2470 1.2480 1.2240 1.2260 1.2260 29,400
Jun 12, 2023 1.2290 1.2290 1.2110 1.2160 1.2160 27,200
Jun 9, 2023 1.2600 1.2660 1.2400 1.2400 1.2400 6,800
Jun 8, 2023 1.3300 1.3300 1.2400 1.2520 1.2520 2,600
Jun 7, 2023 1.2700 1.2800 1.2650 1.2800 1.2800 40,900
Jun 6, 2023 1.2270 1.2620 1.2270 1.2600 1.2600 46,200
Jun 5, 2023 1.2510 1.2600 1.2300 1.2300 1.2300 25,200
Jun 2, 2023 1.2500 1.2600 1.2400 1.2500 1.2500 33,200
Jun 1, 2023 1.2080 1.2200 1.2080 1.2130 1.2130 3,600
May 31, 2023 1.2000 1.2000 1.1640 1.1650 1.1650 67,600
May 30, 2023 1.2400 1.2400 1.1900 1.2100 1.2100 114,800
May 26, 2023 1.2600 1.2600 1.2440 1.2600 1.2600 51,900
May 25, 2023 1.2900 1.2900 1.2610 1.2620 1.2620 37,900
May 24, 2023 1.3020 1.3200 1.2950 1.2950 1.2950 79,000
May 23, 2023 1.3000 1.3270 1.3000 1.3050 1.3050 43,300
May 22, 2023 1.3400 1.3600 1.3000 1.3250 1.3250 21,700
May 19, 2023 1.3000 1.3000 1.2850 1.2900 1.2900 9,100
May 18, 2023 1.2900 1.2900 1.2750 1.2750 1.2750 10,800
May 17, 2023 1.2650 1.2920 1.2500 1.2920 1.2920 46,600
May 16, 2023 1.3000 1.3000 1.2560 1.2560 1.2560 24,500
May 15, 2023 1.2930 1.2930 1.2800 1.2800 1.2800 16,700
May 12, 2023 1.3100 1.3100 1.2700 1.2800 1.2800 79,900
May 11, 2023 1.3380 1.3500 1.2800 1.2870 1.2870 46,800
May 10, 2023 1.3500 1.3500 1.3200 1.3290 1.3290 39,300
May 9, 2023 1.3580 1.3580 1.3300 1.3550 1.3550 23,900
May 8, 2023 1.3730 1.3800 1.3000 1.3700 1.3700 165,200
May 5, 2023 1.3140 1.3600 1.3000 1.3600 1.3600 148,300
May 4, 2023 1.2500 1.2800 1.2500 1.2600 1.2600 31,500
May 3, 2023 1.2470 1.2800 1.2470 1.2500 1.2500 70,000
May 2, 2023 1.3300 1.3300 1.2610 1.2700 1.2700 83,900
May 1, 2023 1.2900 1.3360 1.2900 1.3300 1.3300 61,300
Apr 28, 2023 1.2880 1.3400 1.2880 1.3300 1.3300 133,900
Apr 27, 2023 1.3150 1.3200 1.2800 1.2900 1.2900 212,100

Related Tickers

IPOOF InPlay Oil Corp.
1.8000
-0.55%
 
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
 
PARXF Parex Resources Inc.
17.75
-0.34%
 
CRLFF Cardinal Energy Ltd.
5.38
+1.09%
 
FTXP Foothills Exploration, Inc.
0.0001
-50.00%
 
OBE Obsidian Energy Ltd.
8.98
+2.16%
 
BNE.TO Bonterra Energy Corp.
6.00
-5.66%
 
ERF Enerplus Corporation
20.51
+0.34%
 
OBE.TO Obsidian Energy Ltd.
12.32
+2.58%
 
SGY.TO Surge Energy Inc.
7.77
-0.38%