Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yangarra Resources Ltd (OP: YGRAF )

0.8400 -0.0200 (-2.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.350 2.350 2.300 2.318 29,425 +0.01(+0.35%)
Apr 29, 2019 2.329 2.333 2.310 2.310 1,600 +0.00(+0.10%)
Apr 26, 2019 2.340 2.370 2.284 2.308 41,000 -0.09(-3.85%)
Apr 25, 2019 2.400 2.400 2.400 2.400 1,010 -0.05(-2.12%)
Apr 24, 2019 2.520 2.520 2.450 2.452 43,172 -0.17(-6.55%)
Apr 23, 2019 2.700 2.700 2.616 2.624 13,346 -0.05(-1.83%)
Apr 22, 2019 2.647 2.695 2.640 2.673 73,620 +0.07(+2.84%)
Apr 18, 2019 2.610 2.610 2.591 2.599 7,300 -0.07(-2.47%)
Apr 17, 2019 2.600 2.665 2.552 2.665 72,646 +0.10(+3.95%)
Apr 16, 2019 2.400 2.566 2.400 2.563 11,000 -0.11(-4.07%)
Apr 15, 2019 2.700 2.720 2.672 2.672 4,200 -0.02(-0.66%)
Apr 12, 2019 2.720 2.720 2.690 2.690 11,600 +0.01(+0.39%)
Apr 11, 2019 2.738 2.738 2.600 2.679 39,925 -0.03(-1.28%)
Apr 10, 2019 2.590 2.714 2.590 2.714 16,031 +0.14(+5.36%)
Apr 09, 2019 2.600 2.600 2.570 2.576 7,200 +0.05(+1.99%)
Apr 08, 2019 2.502 2.526 2.500 2.526 11,988 +0.18(+7.67%)
Apr 04, 2019 2.346 2.346 2.346 0 +0.09(+3.81%)
Apr 03, 2019 2.285 2.285 2.256 2.260 7,403 -0.00(-0.15%)
Apr 01, 2019 2.263 2.263 2.263 0 +0.05(+2.03%)
Mar 29, 2019 2.218 2.218 2.218 2.218 400 +0.05(+2.50%)
Mar 28, 2019 2.186 2.186 2.164 2.164 20,400 -0.03(-1.19%)
Mar 27, 2019 2.316 2.316 2.174 2.190 14,700 -0.12(-5.19%)
Mar 26, 2019 2.290 2.310 2.290 2.310 20,000 +0.13(+5.96%)
Mar 25, 2019 2.230 2.247 2.180 2.180 36,204 -0.14(-6.03%)
Mar 22, 2019 2.323 2.330 2.320 2.320 900 -0.05(-1.91%)
Mar 21, 2019 2.365 2.365 2.365 2.365 475 -0.01(-0.47%)
Mar 20, 2019 2.300 2.388 2.300 2.376 21,680 +0.13(+5.62%)
Mar 19, 2019 2.300 2.310 2.250 2.250 30,983 -0.03(-1.32%)
Mar 18, 2019 2.155 2.280 2.155 2.280 17,000 +0.13(+5.85%)
Mar 15, 2019 2.156 2.170 2.126 2.154 27,500 -0.03(-1.19%)
Mar 14, 2019 2.180 2.210 2.173 2.180 34,100 +0.01(+0.46%)
Mar 13, 2019 2.180 2.189 2.160 2.170 21,500 +0.06(+3.05%)
Mar 12, 2019 2.128 2.130 2.089 2.106 12,537 +0.02(+0.85%)
Mar 11, 2019 2.150 2.150 2.088 2.088 8,300 -0.02(-0.96%)
Mar 08, 2019 2.040 2.108 2.040 2.108 8,900 -0.17(-7.54%)
Mar 06, 2019 2.280 2.280 2.280 0 -0.13(-5.39%)
Mar 05, 2019 2.410 2.410 2.380 2.410 63,400 +0.08(+3.43%)
Mar 04, 2019 2.380 2.390 2.330 2.330 36,600 -0.09(-3.73%)
Mar 01, 2019 2.420 2.420 2.420 2.420 200 +0.07(+2.99%)
Feb 28, 2019 2.350 2.350 2.350 2.350 1,000 -0.08(-3.21%)
Feb 27, 2019 2.450 2.450 2.422 2.428 3,743 +0.07(+2.89%)
Feb 25, 2019 2.360 2.360 2.360 0 +0.00(+0.00%)
Feb 22, 2019 2.250 2.360 2.250 2.360 3,400 +0.06(+2.60%)
Feb 21, 2019 2.300 2.300 2.300 2.300 1,000 +0.06(+2.74%)
Feb 20, 2019 2.250 2.250 2.239 2.239 4,916 +0.02(+0.83%)
Feb 19, 2019 2.231 2.231 2.220 2.220 1,400 -0.09(-3.81%)
Feb 15, 2019 2.290 2.308 2.290 2.308 5,700 +0.16(+7.58%)
Feb 14, 2019 2.140 2.146 2.140 2.146 15,400 -0.05(-2.47%)
Feb 13, 2019 2.210 2.213 2.187 2.200 21,833 +0.13(+6.06%)
Feb 12, 2019 2.074 2.074 2.074 2.074 1,000 +0.12(+6.37%)
Feb 08, 2019 1.950 1.950 1.950 0 +0.04(+1.85%)
Feb 07, 2019 1.920 1.920 1.915 1.915 772 -0.28(-12.76%)
Feb 04, 2019 2.195 2.195 2.195 0 -0.07(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.