Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Argo Living Soils Corp. (ARLSF)

0.3640
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.34130.36400.34130.36400.364010,100
Apr 24, 20250.36200.36200.36200.36200.3620-
Apr 23, 20250.34800.36200.34800.36200.362010,100
Apr 22, 20250.36000.37000.35000.37000.370021,000
Apr 21, 20250.38000.38000.38000.38000.3800-
Apr 17, 20250.33000.38000.32500.38000.380052,709
Apr 16, 20250.33960.33960.31500.33960.339615,177
Apr 15, 20250.30500.33870.29650.33870.338744,017
Apr 14, 20250.37000.37000.29650.34090.340991,839
Apr 11, 20250.29200.37000.28610.31620.316213,282
Apr 10, 20250.31790.35500.30500.30500.3050163,296
Apr 9, 20250.26990.31790.25500.31790.3179113,969
Apr 8, 20250.31670.35100.25400.28300.2830103,519
Apr 7, 20250.34940.35100.31890.35000.35008,907
Apr 4, 20250.37900.37900.34720.37340.373444,814
Apr 3, 20250.36000.38000.36000.38000.38005,516
Apr 2, 20250.35000.38000.34600.38000.38006,600
Apr 1, 20250.38800.39000.35810.38300.383035,849
Mar 31, 20250.34650.40200.34650.38800.388023,162
Mar 28, 20250.36900.37600.33680.35600.3560134,493
Mar 27, 20250.35710.38300.33870.36850.368586,130
Mar 26, 20250.39000.40590.33360.38400.3840104,271
Mar 25, 20250.38020.40000.34000.40000.400042,200
Mar 24, 20250.43840.43840.43840.43840.4384-
Mar 21, 20250.40000.43840.38030.43840.438430,422
Mar 20, 20250.40000.42790.40000.42790.42795,510
Mar 19, 20250.38200.42700.38100.42700.42708,300
Mar 18, 20250.39700.42500.35200.42500.425017,015
Mar 17, 20250.38200.39600.35940.39600.396096,321
Mar 14, 20250.37300.40300.35420.36420.364298,900
Mar 13, 20250.38000.39600.36500.38900.389023,612
Mar 12, 20250.35700.38760.34700.38760.387617,800
Mar 11, 20250.35950.37000.34700.35550.3555131,330
Mar 10, 20250.38040.39040.36010.38000.3800104,809
Mar 7, 20250.39040.39040.36000.39040.390496,921
Mar 6, 20250.38000.38720.36100.37400.374016,300
Mar 5, 20250.46200.46200.38000.38000.380016,234
Mar 4, 20250.45350.45350.38500.41000.410060,140
Mar 3, 20250.45500.46000.44000.45000.450072,017
Feb 28, 20250.44200.47660.40250.47660.47669,914
Feb 27, 20250.48260.49000.38000.42870.4287297,569
Feb 26, 20250.54900.55490.48260.50790.5079553,823
Feb 25, 20250.57400.57400.47010.53000.5300391,401
Feb 24, 20250.56000.57500.53960.53960.5396191,179
Feb 21, 20250.62000.62000.53100.56640.5664126,962
Feb 20, 20250.62000.62000.55500.57590.5759111,833
Feb 19, 20250.59700.59700.56000.58100.5810213,926
Feb 18, 20250.56200.60000.54500.60000.6000233,512
Feb 14, 20250.50300.57940.50300.55670.5567407,213
Feb 13, 20250.54120.55000.50500.52000.5200140,301
Feb 12, 20250.52170.54020.49030.50800.5080195,030
Feb 11, 20250.51600.53740.50250.53740.5374200,149
Feb 10, 20250.47710.52300.45700.51330.5133238,600
Feb 7, 20250.49700.50300.47950.48350.4835217,832
Feb 6, 20250.37500.50920.35000.49500.4950744,363
Feb 5, 20250.36940.38300.33000.38300.3830103,480
Feb 4, 20250.32500.38260.31380.36900.3690184,263
Feb 3, 20250.30950.33100.30000.32600.326096,282
Jan 31, 20250.30400.33400.28900.30970.3097154,608
Jan 30, 20250.27600.31400.26120.31400.3140339,660
Jan 29, 20250.24800.28300.24000.28300.2830155,683
Jan 28, 20250.24150.25300.22000.24700.247080,500
Jan 27, 20250.17500.28400.17500.28400.2840250,622
Jan 24, 20250.15200.20830.15200.18900.1890217,372
Jan 23, 20250.13500.18000.12800.17200.1720306,752
Jan 22, 20250.13000.14500.12550.14500.1450156,101
Jan 21, 20250.12080.14990.11470.14990.149925,476
Jan 17, 20250.12310.13850.12310.13850.138511,100
Jan 16, 20250.13850.13850.13850.13850.1385-
Jan 15, 20250.11920.13850.11920.13850.138513,500
Jan 14, 20250.12500.13800.12500.13800.138014,200
Jan 13, 20250.13850.13850.12880.13180.13185,225
Jan 10, 20250.11300.13850.11300.13700.137021,552
Jan 8, 20250.11300.13800.11300.13400.134061,601
Jan 7, 20250.11700.13800.11700.13800.13807,700
Jan 6, 20250.11600.13640.11000.13400.134058,747
Jan 3, 20250.13410.16150.11000.16150.16155,400
Jan 2, 20250.16000.16000.16000.16000.1600-
Dec 31, 20240.16000.16000.16000.16000.16006,000
Dec 30, 20240.19990.19990.10000.15240.1524944
Dec 27, 20240.13490.14140.11500.14140.141496,700
Dec 26, 20240.20000.20000.20000.20000.2000100
Dec 24, 20240.19990.19990.19990.19990.1999-
Dec 23, 20240.19990.19990.19990.19990.1999-
Dec 20, 20240.19990.19990.19990.19990.1999-
Dec 19, 20240.16000.19990.14930.19990.19992,449
Dec 18, 20240.24980.24980.09490.14820.1482107,900
Dec 17, 20240.12320.15640.08860.15630.156366,235
Dec 16, 20240.10180.24980.09910.13190.131918,321
Dec 13, 20240.13200.13200.13200.13200.1320100
Dec 12, 20240.15340.16050.12480.16050.1605500
Dec 11, 20240.11460.17210.09080.14320.1432192,900
Dec 10, 20240.13550.16500.10350.12950.129581,846
Dec 9, 20240.15490.17180.11880.17180.171855,643
Dec 6, 20240.16110.16110.16110.16110.1611100
Dec 5, 20240.12400.16200.12400.13830.1383400
Dec 4, 20240.16160.16160.16160.16160.1616125
Dec 3, 20240.12390.16160.12390.16160.1616200
Dec 2, 20240.12010.13430.12000.13430.134324,675
Nov 29, 20240.16500.16500.16500.16500.1650-
Nov 27, 20240.16500.16500.16500.16500.1650-
Nov 26, 20240.16500.16500.16500.16500.1650-
Nov 25, 20240.16500.16500.16500.16500.1650-
Nov 22, 20240.16500.16500.16500.16500.1650-
Nov 21, 20240.16500.16500.16500.16500.1650600
Nov 20, 20240.16750.16750.16750.16750.1675-
Nov 19, 20240.16750.16750.16750.16750.1675-
Nov 18, 20240.12400.16750.12400.16750.167558,079
Nov 15, 20240.15800.17000.15500.17000.17002,325
Nov 14, 20240.14760.17000.14760.17000.17005,050
Nov 13, 20240.17340.17340.17340.17340.1734850
Nov 12, 20240.12950.17350.12000.17340.1734102,250
Nov 11, 20240.15900.16470.12000.14720.147229,500
Nov 8, 20240.19000.19000.13520.17100.171069,300
Nov 7, 20240.20500.24000.14000.24000.24008,160
Nov 6, 20240.12790.14070.12790.14070.14076,000
Nov 5, 20240.18000.22990.18000.22990.229912,800
Nov 4, 20240.22990.22990.22990.22990.2299300
Nov 1, 20240.15950.18820.15950.16380.16388,752
Oct 31, 20240.18840.18840.18840.18840.1884-
Oct 30, 20240.15500.18840.15500.18840.188412,400
Oct 29, 20240.18780.19000.16500.18800.18806,070
Oct 28, 20240.16090.19000.16090.19000.1900171,150
Oct 25, 20240.17420.17420.13880.16050.1605113,500
Oct 24, 20240.20680.23400.13200.15780.1578103,600
Oct 23, 20240.18720.21360.15500.18150.181568,498
Oct 22, 20240.11010.23000.11010.14780.147843,600
Oct 21, 20240.13000.26990.13000.24580.24586,002
Oct 18, 20240.27000.27000.27000.27000.2700-
Oct 17, 20240.17900.27000.17900.27000.2700400
Oct 16, 20240.26000.27000.15750.20000.200023,210
Oct 15, 20240.27500.27500.27500.27500.2750-
Oct 14, 20240.27500.27500.27500.27500.2750-
Oct 11, 20240.27000.27500.27000.27500.2750600
Oct 10, 20240.14850.15560.14850.15560.1556300
Oct 9, 20240.16500.22000.11000.11000.1100500
Oct 8, 20240.26500.26500.26500.26500.2650-
Oct 7, 20240.21000.31000.12340.26500.265050,800
Oct 4, 20240.26500.26500.18000.18000.180057,910
Oct 3, 20240.14210.19950.11000.19950.199542,232
Oct 2, 20240.19950.19950.19950.19950.1995300
Oct 1, 20240.13400.14990.12000.12000.120031,418
Sep 30, 20240.14920.15970.14780.15970.15971,466
Sep 27, 20240.19950.19950.19950.19950.1995-
Sep 26, 20240.19950.19950.19950.19950.1995-
Sep 25, 20240.19950.19950.19950.19950.1995300
Sep 24, 20240.13000.19950.12390.19950.199510,874
Sep 23, 20240.19950.19950.19950.19950.1995-
Sep 20, 20240.19950.19950.19950.19950.1995-
Sep 19, 20240.19950.19950.19950.19950.1995-
Sep 18, 20240.19950.19950.19950.19950.1995-
Sep 17, 20240.16470.19950.16470.19950.1995700
Sep 16, 20240.30990.30990.15000.18990.189942,450
Sep 13, 20240.26500.26500.26500.26500.2650-
Sep 12, 20240.14860.26500.14860.26500.265015,850
Sep 11, 20240.14850.30990.14850.26500.265011,064
Sep 10, 20240.26240.31000.12000.31000.31001,080
Sep 9, 20240.21490.26500.15120.26500.26501,500
Sep 6, 20240.31000.31000.31000.31000.3100-
Sep 5, 20240.30990.31000.15310.31000.31002,100
Sep 4, 20240.16000.16000.14190.14930.149330,750
Sep 3, 20240.39000.39000.11000.26500.2650350
Aug 30, 20240.14090.46300.13500.26500.265014,400
Aug 29, 20240.14590.84000.14000.14200.142044,119
Aug 28, 20240.50490.88990.13490.84990.849919,000
Aug 27, 20240.14750.22000.12000.22000.220010,800
Aug 26, 20240.17990.23000.17500.23000.23001,367
Aug 23, 20240.22990.22990.22990.22990.2299500
Aug 22, 20240.13160.17800.12000.17800.17809,050
Aug 21, 20240.18200.18200.12700.17800.178013,600
Aug 20, 20240.18000.24000.14100.14100.141042,800
Aug 19, 20240.24000.24000.24000.24000.2400-
Aug 16, 20240.16800.24000.16000.24000.240010,300
Aug 15, 20240.24000.24000.16500.23000.230072,400
Aug 14, 20240.17400.24000.15500.21880.218836,025
Aug 13, 20240.15080.24990.15080.24000.240042,400
Aug 12, 20240.30990.30990.14600.26990.2699103,825
Aug 9, 20240.55990.55990.11000.14010.1401144,055
Aug 8, 20240.26490.26490.10700.26000.260012,252
Aug 7, 20240.12000.44970.10000.28000.280016,840
Aug 6, 20240.17000.20000.17000.20000.20001,501
Aug 5, 20240.24000.24990.10810.23990.239916,000
Aug 2, 20240.16190.21450.12220.21450.214521,400
Aug 1, 20240.17490.17490.10320.17190.171953,150
Jul 31, 20240.22650.31990.07020.19960.199627,089
Jul 30, 20240.19990.35380.11050.31990.319923,543
Jul 29, 20240.13011.00000.08001.00001.000033,450
Jul 26, 2024 1:2 Stock Splits
Jul 26, 20240.04980.04980.04980.04980.0498506
Jul 25, 20240.13460.16000.12270.16000.160088,778
Jul 24, 20240.14000.19000.14000.14000.140042,000
Jul 23, 20240.14000.23880.14000.23880.23881,432
Jul 22, 20240.15980.15980.14000.14000.14007,000
Jul 19, 20240.14000.28000.14000.23940.239423,464
Jul 18, 20240.14000.29840.14000.29840.298415,400
Jul 17, 20240.14020.29860.14010.29860.298612,750
Jul 16, 20240.17180.29880.14000.29880.298813,500
Jul 15, 20240.23220.29940.14000.29920.29925,500
Jul 12, 20240.30000.30000.15000.26000.260044,350
Jul 11, 20240.12300.28000.12300.28000.280029,175
Jul 10, 20240.21150.30000.14000.30000.300019,046
Jul 9, 20240.15840.30000.15840.30000.30003,850
Jul 8, 20240.21180.30000.17200.30000.300011,887
Jul 5, 20240.26000.30000.17340.30000.300029,776
Jul 3, 20240.22000.29980.22000.29980.29983,044
Jul 2, 20240.21160.30000.21160.30000.30001,650
Jul 1, 20240.19750.30000.19750.30000.30001,436
Jun 28, 20240.12320.22260.12320.22260.222611,111
Jun 27, 20240.22260.22260.22260.22260.22261,905
Jun 26, 20240.14290.22260.14290.22260.22263,800
Jun 25, 20240.21000.22260.19730.22260.222646,951
Jun 24, 20240.20520.22260.20520.22260.22261,621
Jun 21, 20240.18740.22260.18740.22260.22264,000
Jun 20, 20240.18840.22260.18840.22260.222611,758
Jun 18, 20240.22240.27880.20030.27880.278817,025
Jun 17, 20240.22200.26400.22200.26400.26406,924
Jun 14, 20240.21280.27820.20850.26400.264057,846
Jun 13, 20240.20240.27120.20240.27120.271235,743
Jun 12, 20240.20000.26440.20000.26440.26445,290
Jun 11, 20240.22000.25620.20180.25620.256231,160
Jun 10, 20240.25200.25200.22880.22880.228820,987
Jun 7, 20240.22820.25200.21200.25200.252011,465
Jun 6, 20240.21200.27960.21200.25860.258677,666
Jun 5, 20240.22320.27000.21250.27000.2700143,658
Jun 4, 20240.20140.22000.20140.21400.214054,993
Jun 3, 20240.12380.22000.12380.19030.1903207,382
May 31, 20240.19420.19420.19420.19420.1942250
May 30, 20240.19040.20800.17280.20800.208015,606
May 29, 20240.19000.20840.17160.20840.208416,050
May 28, 20240.22000.22000.15320.20720.207267,559
May 24, 20240.23600.23600.22000.22000.22006,300
May 23, 20240.23800.23800.22900.22900.22903,000
May 22, 20240.24000.24000.22000.22000.22005,000
May 21, 20240.23710.25260.22000.22000.220045,417
May 20, 20240.28000.30000.26000.26000.260048,423
May 17, 20240.30000.30000.22000.23880.238815,109
May 16, 20240.17700.23900.17700.22050.220530,798
May 15, 20240.20900.22400.14580.20090.2009110,917
May 14, 20240.22470.23860.14520.14520.145294,300
May 13, 20240.25860.25860.20600.24480.244820,100
May 10, 20240.29980.29980.13020.29420.294266,950
May 9, 20240.26780.28180.23290.24800.248042,332
May 8, 20240.26910.30000.26910.30000.30003,850
May 7, 20240.28880.32000.23160.32000.320048,275
May 6, 20240.29040.32000.29040.32000.320046,295
May 3, 20240.30000.31800.28040.29580.295844,067
May 2, 20240.29660.31980.25020.31980.31986,600
May 1, 20240.25770.31000.23620.31000.310027,932
Apr 30, 20240.32000.32000.32000.32000.3200-
Apr 29, 20240.25440.32000.25440.32000.32006,655
Apr 26, 20240.29460.32000.28820.32000.320077,014