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

OTC Markets OTCPK - Delayed Quote USD

Yangarra Resources Ltd. (YGRAF)

0.6050
+0.0110
+(1.85%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.59400.60600.59400.60500.60504,900
May 1, 20250.62700.62700.59100.60500.605015,000
Apr 30, 20250.62600.62600.62600.62600.6260-
Apr 29, 20250.61900.64000.61700.62600.6260108,000
Apr 28, 20250.68000.68000.62800.65000.650043,100
Apr 25, 20250.64700.64700.61900.62800.62802,600
Apr 24, 20250.66900.66900.64600.65600.65601,700
Apr 23, 20250.65500.65500.65500.65500.6550600
Apr 22, 20250.63000.63000.63000.63000.6300-
Apr 21, 20250.64000.64000.63000.63000.63003,500
Apr 17, 20250.65700.67300.63500.65800.658011,000
Apr 16, 20250.63800.63800.60700.61300.613042,900
Apr 15, 20250.63600.64500.62400.64000.640012,100
Apr 14, 20250.62900.62900.62900.62900.6290600
Apr 11, 20250.63400.63400.63400.63400.63402,900
Apr 10, 20250.62200.62200.61900.61900.619014,300
Apr 9, 20250.59400.59400.59000.59000.59004,700
Apr 8, 20250.62000.62400.60000.60000.6000107,200
Apr 7, 20250.62000.62000.60500.60500.605033,000
Apr 4, 20250.70000.70000.63000.63000.6300303,800
Apr 3, 20250.70000.70500.68500.68500.685045,800
Apr 2, 20250.72000.72000.70000.70000.70004,300
Apr 1, 20250.70000.72000.70000.71100.711020,400
Mar 31, 20250.70500.70500.70500.70500.70501,700
Mar 28, 20250.72000.72400.71200.71500.715026,500
Mar 27, 20250.71500.72200.71000.72200.722029,000
Mar 26, 20250.72000.72900.69100.72500.725043,500
Mar 25, 20250.71400.71600.71400.71600.71607,100
Mar 24, 20250.71000.72000.71000.72000.720037,500
Mar 21, 20250.70000.70000.70000.70000.70001,000
Mar 20, 20250.70700.70800.70600.70600.7060400
Mar 19, 20250.69900.70700.69900.70700.707014,000
Mar 18, 20250.70300.71200.69600.69800.698041,400
Mar 17, 20250.70900.71700.68000.68000.680018,000
Mar 14, 20250.70100.71800.69700.69700.69702,300
Mar 13, 20250.70000.72200.70000.70000.70009,200
Mar 12, 20250.71900.71900.71900.71900.71901,500
Mar 11, 20250.68100.69000.64700.68900.689026,500
Mar 10, 20250.70200.70200.69500.70000.700034,100
Mar 7, 20250.70700.70700.70700.70700.70701,000
Mar 6, 20250.69400.69400.69400.69400.6940-
Mar 5, 20250.66200.70000.66200.69400.694025,500
Mar 4, 20250.70000.71000.70000.71000.71002,500
Mar 3, 20250.70000.70000.70000.70000.700023,300
Feb 28, 20250.72100.72500.72100.72300.723020,200
Feb 27, 20250.72000.73100.72000.72500.725080,200
Feb 26, 20250.70400.70400.69600.70000.7000106,400
Feb 25, 20250.71000.72400.70500.70500.705076,300
Feb 24, 20250.72000.72700.70800.72700.7270162,500
Feb 21, 20250.75900.75900.71400.72600.726017,000
Feb 20, 20250.75400.76200.75400.76000.76001,300
Feb 19, 20250.74000.75900.73700.74900.74903,000
Feb 18, 20250.73400.74100.73200.74000.74005,700
Feb 14, 20250.72000.74100.72000.74100.741041,300
Feb 13, 20250.73000.73400.71300.73400.734046,400
Feb 12, 20250.72600.74100.72000.73700.73703,500
Feb 11, 20250.74400.74400.74000.74000.74007,900
Feb 10, 20250.70500.72400.70500.72400.72407,400
Feb 7, 20250.71000.71000.71000.71000.7100300
Feb 6, 20250.71500.71500.71500.71500.71505,300
Feb 5, 20250.74000.74000.74000.74000.74001,000
Feb 4, 20250.71800.73500.71800.73500.73503,800
Feb 3, 20250.65000.69600.65000.69600.696014,500
Jan 31, 20250.72500.72500.70700.71400.714015,400
Jan 30, 20250.72900.74300.71400.71400.71402,000
Jan 29, 20250.72500.73000.72500.73000.73005,100
Jan 28, 20250.73000.73500.72300.73000.73003,600
Jan 27, 20250.77500.77500.72000.73100.731015,200
Jan 24, 20250.73300.74000.71700.72600.7260900
Jan 23, 20250.73400.74500.73000.74500.74503,400
Jan 22, 20250.74100.75200.73700.73700.73702,300
Jan 21, 20250.76300.76300.75100.75600.756016,700
Jan 17, 20250.72800.73900.72800.73900.739011,800
Jan 16, 20250.76900.76900.73300.73900.739033,500
Jan 15, 20250.75000.75000.73500.74300.74301,400
Jan 14, 20250.77600.77600.77600.77600.7760-
Jan 13, 20250.78000.78000.77200.77600.77603,300
Jan 10, 20250.78500.79600.77900.77900.779042,900
Jan 8, 20250.76000.78000.75700.75700.757055,400
Jan 7, 20250.77500.77500.75200.76000.760012,000
Jan 6, 20250.78300.78300.76500.76500.765020,800
Jan 3, 20250.76400.76800.75200.75200.75207,600
Jan 2, 20250.74900.78000.74900.77500.775080,400
Dec 31, 20240.71900.74500.71600.74500.745032,000
Dec 30, 20240.70200.73000.70200.72500.725046,800
Dec 27, 20240.68600.69300.67800.67800.678078,000
Dec 26, 20240.70000.70000.70000.70000.7000300
Dec 24, 20240.67000.69000.67000.69000.690020,700
Dec 23, 20240.65600.67000.65600.67000.670020,100
Dec 20, 20240.64000.64800.64000.64800.648021,000
Dec 19, 20240.65000.66500.63000.64800.6480105,000
Dec 18, 20240.63300.68000.63300.65800.6580110,800
Dec 17, 20240.68700.68700.66000.66500.6650230,900
Dec 16, 20240.70000.70300.68700.68700.6870170,800
Dec 13, 20240.70000.72800.69700.70800.7080170,800
Dec 12, 20240.70000.70900.70000.70800.708038,100
Dec 11, 20240.70500.71000.70400.70400.704012,700
Dec 10, 20240.72800.72800.72800.72800.7280-
Dec 9, 20240.71500.72800.71500.72800.728033,600
Dec 6, 20240.70000.70000.69900.69900.699012,100
Dec 5, 20240.72400.72400.72400.72400.72401,100
Dec 4, 20240.71500.72200.71500.72000.720021,600
Dec 3, 20240.72000.76000.72000.74600.746023,700
Dec 2, 20240.72000.72600.70200.70200.702023,700
Nov 29, 20240.72000.73800.72000.72000.72006,900
Nov 27, 20240.75900.75900.71000.72000.720028,400
Nov 26, 20240.73200.76000.73000.74500.745097,300
Nov 25, 20240.72200.74800.71100.74700.747054,100
Nov 22, 20240.72000.73600.71900.73600.73607,300
Nov 21, 20240.70600.73000.70600.71400.7140136,900
Nov 20, 20240.69000.70900.68900.70900.709012,700
Nov 19, 20240.69500.70000.67300.68500.685062,500
Nov 18, 20240.67500.67500.67500.67500.6750-
Nov 15, 20240.67100.67500.64800.67500.67508,100
Nov 14, 20240.67800.68000.67600.67600.676018,900
Nov 13, 20240.69500.69500.69000.69000.69005,200
Nov 12, 20240.72000.73000.69200.71000.710046,100
Nov 11, 20240.73000.73000.72900.72900.729023,700
Nov 8, 20240.73300.73500.72300.73000.730015,500
Nov 7, 20240.73300.74000.73300.73700.737023,500
Nov 6, 20240.73300.74000.73300.73600.73607,600
Nov 5, 20240.73700.73700.73000.73000.73005,700
Nov 4, 20240.72800.74000.72800.74000.740070,600
Nov 1, 20240.74000.74000.72800.72800.728042,000
Oct 31, 20240.74900.74900.72000.72000.720051,400
Oct 30, 20240.76000.76000.74500.74500.745010,000
Oct 29, 20240.74400.74400.74400.74400.744011,700
Oct 28, 20240.75000.75000.73100.73100.73103,200
Oct 25, 20240.75700.75700.75000.75000.75007,100
Oct 24, 20240.75000.76100.73100.76100.76103,600
Oct 23, 20240.75100.75500.75100.75500.755012,300
Oct 22, 20240.76000.76000.76000.76000.76002,700
Oct 21, 20240.76000.76000.76000.76000.76007,300
Oct 18, 20240.78600.78600.73600.74500.7450179,800
Oct 17, 20240.78000.78000.76000.77000.770017,200
Oct 16, 20240.77000.77200.76900.77000.770024,700
Oct 15, 20240.76800.76800.75600.75600.756011,900
Oct 14, 20240.76300.76300.76300.76300.7630100
Oct 11, 20240.77600.78300.75800.77700.7770105,900
Oct 10, 20240.77200.78300.77200.77600.77601,500
Oct 9, 20240.75100.76000.74800.76000.760030,800
Oct 8, 20240.75700.75700.74500.75500.75501,400
Oct 7, 20240.78300.78300.73800.76000.760021,500
Oct 4, 20240.78200.78300.77200.77600.776018,700
Oct 3, 20240.77000.78000.76000.77900.779083,300
Oct 2, 20240.77500.78700.77500.77800.77809,200
Oct 1, 20240.76800.77500.76700.77200.77202,600
Sep 30, 20240.75200.78800.74600.78400.7840150,200
Sep 27, 20240.75200.76400.75200.75200.752074,700
Sep 26, 20240.75500.77100.75500.76100.7610294,200
Sep 25, 20240.79800.79800.75600.75600.7560308,700
Sep 24, 20240.79100.79300.78900.79300.79302,800
Sep 23, 20240.77700.78400.77700.78300.783012,500
Sep 20, 20240.77200.80900.77200.77700.777013,800
Sep 19, 20240.76000.77300.75800.77200.772030,000
Sep 18, 20240.76000.77000.75800.76000.760017,300
Sep 17, 20240.76500.77000.76500.76500.765041,100
Sep 16, 20240.80000.80000.76000.77000.770040,800
Sep 13, 20240.77000.79500.76900.79000.7900113,000
Sep 12, 20240.76700.77200.76700.77200.772010,100
Sep 11, 20240.75500.75500.75500.75500.7550-
Sep 10, 20240.73900.75500.71000.75500.755049,300
Sep 9, 20240.77000.77000.72000.72000.720098,500
Sep 6, 20240.79100.80100.74900.76900.769055,900
Sep 5, 20240.80000.80000.80000.80000.800010,600
Sep 4, 20240.77000.79000.77000.79000.790033,200
Sep 3, 20240.81600.81600.78000.78000.78004,200
Aug 30, 20240.82000.82000.81600.81600.81609,700
Aug 29, 20240.83400.83400.82200.83300.83309,700
Aug 28, 20240.84000.84000.83600.83700.837011,600
Aug 27, 20240.84600.84600.82700.82700.82708,900
Aug 26, 20240.83000.85500.83000.85500.855093,100
Aug 23, 20240.81400.83700.81400.83000.830075,000
Aug 22, 20240.81500.82000.80500.80500.805029,100
Aug 21, 20240.82000.82000.81500.82000.820021,600
Aug 20, 20240.81800.81800.81800.81800.8180100
Aug 19, 20240.80000.82200.79500.81700.817012,300
Aug 16, 20240.80100.80200.78800.79400.79407,600
Aug 15, 20240.84000.84200.79700.79700.797018,800
Aug 14, 20240.84000.84000.83000.83000.83003,400
Aug 13, 20240.75900.82400.75900.82400.824024,800
Aug 12, 20240.81000.81000.80000.80500.805050,100
Aug 9, 20240.76200.79100.76200.79100.791022,300
Aug 8, 20240.75500.77700.75500.77700.77707,300
Aug 7, 20240.74800.77500.74300.74300.743019,000
Aug 6, 20240.71300.74000.71300.73400.734079,300
Aug 5, 20240.73000.76000.73000.74000.740021,800
Aug 2, 20240.75200.75200.73000.73000.730072,800
Aug 1, 20240.77200.77200.75000.75000.750024,900
Jul 31, 20240.76200.77200.74900.76000.760080,600
Jul 30, 20240.76000.76000.72600.76000.7600130,300
Jul 29, 20240.73800.77000.73800.76000.760058,200
Jul 26, 20240.77000.77200.76000.76000.760025,900
Jul 25, 20240.76000.78100.76000.77000.770010,400
Jul 24, 20240.78000.78000.77000.77000.770016,700
Jul 23, 20240.78000.78000.76900.76900.769011,100
Jul 22, 20240.78000.80600.76000.80000.8000188,500
Jul 19, 20240.77000.77300.76800.77100.771011,600
Jul 18, 20240.80400.80600.78000.78000.780023,600
Jul 17, 20240.78100.80000.78100.80000.80001,900
Jul 16, 20240.78300.78300.78300.78300.78301,400
Jul 15, 20240.77000.77000.77000.77000.7700-
Jul 12, 20240.77000.77000.77000.77000.7700600
Jul 11, 20240.78100.78100.77000.77000.770030,300
Jul 10, 20240.78000.78900.78000.78000.780015,600
Jul 9, 20240.78500.78500.78500.78500.78501,600
Jul 8, 20240.78200.78800.78200.78800.78802,900
Jul 5, 20240.81000.81300.77300.77300.773063,100
Jul 3, 20240.80000.80000.80000.80000.80001,000
Jul 2, 20240.77000.80000.77000.80000.800031,600
Jul 1, 20240.78000.78000.78000.78000.78009,300
Jun 28, 20240.77500.77800.77000.77800.778025,600
Jun 27, 20240.78000.78900.78000.78000.780030,600
Jun 26, 20240.78000.78000.78000.78000.78003,400
Jun 25, 20240.78500.79000.78500.78600.786048,500
Jun 24, 20240.78000.80500.78000.79200.792021,800
Jun 21, 20240.77900.92900.74000.77000.7700162,400
Jun 20, 20240.73600.79000.73600.77000.770042,000
Jun 18, 20240.79400.79400.78000.79100.791031,400
Jun 17, 20240.78000.78000.77000.78000.780031,100
Jun 14, 20240.77500.78000.77500.77500.775013,900
Jun 13, 20240.79000.79800.77300.77300.773068,800
Jun 12, 20240.82000.83000.79500.80000.800025,300
Jun 11, 20240.80000.80800.80000.80800.808010,400
Jun 10, 20240.80400.80400.80400.80400.8040300
Jun 7, 20240.80200.80700.80000.80500.805019,000
Jun 6, 20240.79500.81100.79500.80200.802017,400
Jun 5, 20240.79200.80000.77700.79200.792049,800
Jun 4, 20240.79500.79500.78000.78600.7860160,800
Jun 3, 20240.82800.82800.79700.80600.806092,500
May 31, 20240.82000.82600.81500.81500.815035,600
May 30, 20240.82300.83200.81000.81000.810035,300
May 29, 20240.84100.84100.81500.81500.815082,200
May 28, 20240.83600.84600.83500.84600.846030,200
May 24, 20240.83000.84500.83000.84000.840027,400
May 23, 20240.86500.86500.85200.86000.860013,000
May 22, 20240.86900.87000.86100.87000.870024,200
May 21, 20240.90500.91200.88200.88200.882053,000
May 20, 20240.91000.91000.90400.91000.910028,200
May 17, 20240.86800.90700.86800.90700.907032,200
May 16, 20240.87600.87600.87200.87400.87405,200
May 15, 20240.86000.89600.86000.88600.88608,000
May 14, 20240.86000.88500.86000.88500.88507,900
May 13, 20240.89000.89000.85300.86400.864090,500
May 10, 20240.90000.90000.85900.87000.870057,500
May 9, 20240.86000.87000.86000.86800.868036,000
May 8, 20240.86000.87700.85400.86000.860081,700
May 7, 20240.86000.87100.85000.86000.860025,700
May 6, 20240.84800.86200.84800.86000.860044,200
May 3, 20240.82200.84000.82100.84000.840033,700

Related Tickers

KWTEF Kiwetinohk Energy Corp.
9.67
0.00%
 
TRLEF Trillion Energy International Inc.
0.0288
-4.16%
 
PED PEDEVCO Corp.
0.5582
+1.47%
 
PTALF PetroTal Corp.
0.4100
+1.23%
 
USEG U.S. Energy Corp.
1.1300
-2.59%
 
EGY VAALCO Energy, Inc.
3.3800
0.00%
 
NOG Northern Oil and Gas, Inc.
25.44
+1.44%
 
EXE Expand Energy Corporation
105.88
+2.37%
 
HES Hess Corporation
132.31
+1.94%
 
EOG EOG Resources, Inc.
110.86
-0.73%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.