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

OTC Markets OTCQB - Delayed Quote USD

Argyle Resources Corp. (ARLYF)

Compare
0.3100
0.0000
(0.00%)
At close: April 10 at 3:34:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.31000.32250.31000.31000.310018,654
Apr 9, 20250.31000.32790.31000.32050.320515,568
Apr 8, 20250.32690.33000.31000.31000.310013,255
Apr 7, 20250.31250.31900.30300.31900.319010,717
Apr 4, 20250.33380.33380.32000.33040.330427,372
Apr 3, 20250.32000.33750.32000.33380.333816,836
Apr 2, 20250.37630.37630.34500.34530.345335,759
Apr 1, 20250.38010.38010.38000.38000.38002,053
Mar 31, 20250.38950.38950.37030.38040.380421,448
Mar 28, 20250.38030.38030.38030.38030.38031,040
Mar 27, 20250.37830.37830.35100.36760.367610,270
Mar 26, 20250.35840.35840.35840.35840.35841,546
Mar 25, 20250.38710.38710.35000.36290.36295,845
Mar 24, 20250.37800.41670.36130.36130.36133,840
Mar 21, 20250.34200.41540.34200.35050.350513,182
Mar 20, 20250.34200.38430.34200.34760.347617,756
Mar 19, 20250.35220.35220.33300.34000.340022,918
Mar 18, 20250.39000.43700.35260.35260.3526191,197
Mar 17, 20250.40000.40000.36210.38120.381286,375
Mar 14, 20250.36250.36460.34500.36000.360064,207
Mar 13, 20250.35300.35900.33460.35900.359038,320
Mar 12, 20250.32800.34000.32760.33550.335554,459
Mar 11, 20250.32700.32700.31100.32390.323938,898
Mar 10, 20250.30490.32700.30370.32150.321548,777
Mar 7, 20250.29050.29920.28640.29910.29912,942
Mar 6, 20250.28550.30140.28550.29540.2954811
Mar 5, 20250.28920.29580.28920.29190.29196,412
Mar 4, 20250.28920.30740.28920.30740.30742,522
Mar 3, 20250.31200.33200.29730.29730.29739,240
Feb 28, 20250.32680.32680.31200.31200.3120868
Feb 27, 20250.31500.32560.31000.31340.31344,753
Feb 26, 20250.31300.32700.31300.32700.3270879
Feb 25, 20250.32860.32860.30930.31620.31625,569
Feb 24, 20250.34000.34000.28530.30660.306661,860
Feb 21, 20250.32300.32300.31620.32100.32104,604
Feb 20, 20250.33060.33060.32120.32300.32308,148
Feb 19, 20250.34000.34000.32000.32050.32055,508
Feb 18, 20250.35090.35090.33350.33350.333533,039
Feb 14, 20250.36300.36300.35300.35300.35302,650
Feb 13, 20250.34910.35630.34100.35630.356315,291
Feb 12, 20250.33690.35400.33690.34000.34003,775
Feb 11, 20250.33900.36900.33900.35150.35153,950
Feb 10, 20250.36450.36610.34600.34860.34868,212
Feb 7, 20250.39300.39300.34710.36560.36567,624
Feb 6, 20250.34040.37400.34040.37400.37403,843
Feb 5, 20250.33980.34990.33970.34600.346010,521
Feb 4, 20250.36100.36100.35100.35100.35109,001
Feb 3, 20250.37000.38350.35600.35600.35602,687
Jan 31, 20250.37370.39250.37370.38910.38912,300
Jan 30, 20250.39400.39400.38450.38700.38706,290
Jan 29, 20250.38510.38840.37250.37660.376628,691
Jan 28, 20250.37300.40590.37300.39200.392026,780
Jan 27, 20250.39600.39600.38300.38300.38305,589
Jan 24, 20250.34920.38410.34920.38410.384113,236
Jan 23, 20250.33600.36180.31000.34340.343418,030
Jan 22, 20250.17000.38000.17000.33500.335059,990
Jan 21, 20250.25000.38000.25000.37590.37592,720
Jan 17, 20250.39300.39300.34400.37700.377017,793
Jan 16, 20250.38000.39500.36800.36870.368713,327
Jan 15, 20250.40000.41820.39070.39070.390712,205
Jan 14, 20250.40900.40900.40900.40900.4090837
Jan 13, 20250.38240.41100.38240.41100.41104,331
Jan 10, 20250.38400.39600.38400.39490.39495,247
Jan 8, 20250.35600.36650.34100.34500.345010,977
Jan 7, 20250.37400.38900.36720.36720.36729,140
Jan 6, 20250.39000.39000.37630.37630.37633,586
Jan 3, 20250.42880.42880.39110.39110.39114,678
Jan 2, 20250.39770.39770.39770.39770.397711,474
Dec 31, 20240.36000.39130.36000.39130.39135,636
Dec 30, 20240.46620.46620.36330.39720.397225,495
Dec 27, 20240.37980.45660.37980.39090.390923,969
Dec 26, 20240.38000.70000.31000.36330.363347,535
Dec 24, 20240.39620.39620.39620.39620.3962353
Dec 23, 20240.42000.42000.38340.40060.400649,491
Dec 20, 20240.32000.41690.32000.41690.416921,705
Dec 19, 20240.32000.34700.32000.34020.340213,322
Dec 18, 20240.33040.33230.30000.33230.332313,814
Dec 17, 20240.32950.34450.32350.33460.334685,999
Dec 16, 20240.34780.34780.32720.33190.331934,758
Dec 13, 20240.33400.34780.32550.34050.3405145,137
Dec 12, 20240.33720.34780.33060.33900.339028,876
Dec 11, 20240.33000.34780.33000.34160.341657,615
Dec 10, 20240.36000.36000.33500.34780.347837,080
Dec 9, 20240.29750.36000.29750.36000.360087,217
Dec 6, 20240.44000.48000.35000.35000.350073,197
Dec 5, 20240.47260.48660.44410.44410.44416,420
Dec 4, 20240.43200.50400.43200.47850.478582,792
Dec 3, 20240.45050.52200.45050.50400.504071,381
Dec 2, 20240.53020.53360.45400.52500.525041,389
Nov 29, 20240.53320.58090.52950.53750.537533,232
Nov 27, 20240.53600.56880.52500.56880.568820,261
Nov 26, 20240.57020.57020.53040.53790.537935,722
Nov 25, 20240.46660.57020.46660.54970.549724,769
Nov 22, 20240.55600.55600.53130.53510.535128,925
Nov 21, 20240.53290.55760.53290.54280.542817,390
Nov 20, 20240.54000.56000.53260.54280.542811,971
Nov 19, 20240.55000.55680.54000.55600.556049,851
Nov 18, 20240.56700.56700.54000.54650.546530,853
Nov 15, 20240.54000.55250.53000.54500.545032,038
Nov 14, 20240.53580.56700.53580.54180.541858,461
Nov 13, 20240.57000.57000.52700.54820.548278,582
Nov 12, 20240.57000.57000.53000.55480.554873,477
Nov 11, 20240.62450.62610.53180.55650.556590,649
Nov 8, 20240.60000.60000.50250.53180.531884,307
Nov 7, 20240.61130.61130.57000.57000.5700100,527
Nov 6, 20240.61130.61130.56970.58020.5802131,155
Nov 5, 20240.61950.61950.57000.58220.582239,336
Nov 4, 20240.61700.61700.57000.58000.580094,540
Nov 1, 20240.63250.63250.53000.58020.580235,269
Oct 31, 20240.63000.63000.53000.55900.559068,594
Oct 30, 20240.68000.68000.60000.60000.600067,834
Oct 29, 20240.71000.71000.62000.63990.6399164,325
Oct 28, 20240.65000.71300.63000.66170.6617139,708
Oct 25, 20240.75000.75000.65180.70750.7075109,453
Oct 24, 20240.82660.82660.70020.72000.7200158,486
Oct 23, 20240.78000.78000.73000.73730.737336,163
Oct 22, 20240.73000.78000.72000.74000.7400112,574
Oct 21, 20240.78000.78000.72000.74010.740196,336
Oct 18, 20240.78000.78000.71000.75000.750052,305
Oct 17, 20240.78000.78000.72600.73440.734455,110
Oct 16, 20240.72570.73000.72100.72820.728283,252
Oct 15, 20240.60000.75000.60000.71790.717942,812
Oct 14, 20240.75000.80400.72050.73500.735089,191
Oct 11, 20240.75000.75000.70110.72050.720563,931
Oct 10, 20240.75000.75270.70000.71950.719568,922
Oct 9, 20240.75000.75000.71000.72000.720083,876
Oct 8, 20240.75000.79750.70000.75850.7585125,557
Oct 7, 20240.68000.85000.68000.71000.7100127,075
Oct 4, 20240.75000.75000.68000.74000.7400112,983
Oct 3, 20240.75000.75000.66510.70000.700077,546
Oct 2, 20240.66000.70000.65000.69990.6999109,633
Oct 1, 20240.77000.77000.63220.66270.662793,038
Sep 30, 20240.78000.80000.74000.74780.7478118,304
Sep 27, 20240.87400.87400.74000.76590.765998,154
Sep 26, 20240.75510.79000.74000.76880.768891,228
Sep 25, 20240.85100.86000.74000.75000.750099,877
Sep 24, 20240.76000.76000.70000.74480.7448136,037
Sep 23, 20240.74000.75000.70000.73390.733938,152
Sep 20, 20240.74000.74000.70720.72600.726075,644
Sep 19, 20240.76000.80000.70000.71390.713970,906
Sep 18, 20240.80000.80000.70000.72000.720072,170
Sep 17, 20240.80000.80000.69650.70000.700035,607
Sep 16, 20240.80000.80000.67510.71530.715347,521
Sep 13, 20240.80000.80000.67000.75000.75005,583
Sep 12, 20241.05001.05000.66750.68000.68009,486
Sep 11, 20240.68000.70920.64200.67120.671211,846
Sep 10, 20240.87000.90000.65880.70000.700029,805
Sep 9, 20240.72000.90000.67430.69090.69097,989
Sep 6, 20240.72000.72000.70000.72000.720012,256
Sep 5, 20240.75000.75000.69800.71000.710022,850

Related Tickers

LIFFF Li-FT Power Ltd.
1.4600
+10.61%
 
GURFF GLOBAL URANIUM CORP.
0.1475
+8.46%
 
NWCCF NorthWest Copper Corp.
0.1000
0.00%
 
BHSIF Bayhorse Silver Inc.
0.0400
+5.54%
 
SGPTF Sage Potash Corp.
0.1550
-19.66%
 
LITOF Frontier Lithium Inc.
0.3800
+2.37%
 
FURY Fury Gold Mines Limited
0.3710
+1.67%
 
AOTVF Ascot Resources Ltd.
0.0800
+13.64%
 
FGOVF Freegold Ventures Limited
0.6140
+2.33%
 
MILI.CN Military Metals Corp.
0.4950
+8.79%