Argyle Resources Corp Historical Data - ARGL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Argyle Resources Corp (ARGL)
Argyle Resources Corp (ARGL) Historical

Argyle Resources Corp (ARGL)

0.805

0.015

(1.90%)

Closed November 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.145	-15.2631578947	0.95	0.96	0.73	154278	0.8610039	CS
4	-0.165	-17.0103092784	0.97	1.02	0.73	173517	0.96174471	CS
12	-0.035	-4.16666666667	0.84	1.02	0.73	130668	0.95843864	CS
26	0.355	78.8888888889	0.45	1.02	0.45	74812	0.94599217	CS
52	0.355	78.8888888889	0.45	1.02	0.45	74812	0.94599217	CS
156	0.355	78.8888888889	0.45	1.02	0.45	74812	0.94599217	CS
260	0.355	78.8888888889	0.45	1.02	0.45	74812	0.94599217	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730495100	0.79	0.01	1.28	0.78	0.8	0.745	188736
1730408700	0.78	-0.06	-7.14	0.79	0.8199999	0.73	49600
1730322300	0.84	-0.07	-7.69	0.91	0.91	0.81	124269
1730235900	0.91	0	0.00	0.9	0.91	0.84	179601
1730149500	0.91	-0.04	-4.21	0.95	0.96	0.88	229185
1729890300	0.95	-0.05	-5.00	0.98	0.99	0.91	96538
1729803900	1	-0.01	-0.99	1.01	1.02	0.96	252066
1729717500	1.01	-0.01	-0.98	1.02	1.02	1.0049999	155700
1729631100	1.02	0.02	2.00	1	1.02	0.98	134605
1729544700	1	0.01	1.01	1	1.01	1	353620
1729285500	0.99	-0.02	-1.98	0.99	1.01	0.97	87257
1729199100	1.01	0.01	1.00	0.99	1.01	0.98	115715
1729112700	1	0	0.00	0.99	1	0.99	191589
1729026300	1	0.02	2.04	0.99	1	0.99	435210
1728680700	0.98	0	0.00	0.98	0.99	0.98	99292
1728594300	0.98	0	0.00	0.98	0.98	0.96	158448
1728507900	0.98	0.01	1.03	0.98	0.98	0.98	127155
1728421500	0.97	0.01	1.04	0.96	0.97	0.96	182000
1728335100	0.96	-0.01	-1.03	0.97	0.97	0.92	136231
1728075900	0.97	0.01	1.04	0.96	0.97	0.94	131891
1727989500	0.96	0	0.00	0.92	0.96	0.9	113106
1727903100	0.96	0.04	4.35	0.91	0.96	0.9	214311
1727816700	0.92	-0.09	-8.91	1.01	1.01	0.83	571145
1727730300	1.01	0	0.00	1.02	1.02	1	142380
1727471100	1.01	0	0.00	1.01	1.01	1	160273
1727384700	1.01	0	0.00	1	1.01	1	155654
1727298300	1.01	0.02	2.02	0.99	1.01	0.99	320875
1727211900	0.99	0.01	1.02	0.98	0.99	0.97	366400
1727125500	0.98	0.01	1.03	0.97	0.98	0.96	180076
1726866300	0.97	0.01	1.04	0.96	0.97	0.96	48589
1726779900	0.96	0	0.00	0.95	0.96	0.94	71114
1726693500	0.96	0.01	1.05	0.95	0.96	0.94	107375
1726607100	0.95	0.01	1.06	0.95	0.95	0.93	215257
1726520700	0.94	0.05	5.62	0.91	0.94	0.91	78600
1726261500	0.89	-0.04	-4.30	0.92	0.92	0.89	14028
1726175100	0.93	0.01	1.09	0.92	0.93	0.92	21716
1726088700	0.92	0.03	3.37	0.89	0.92	0.89	77000
1726002300	0.89	-0.02	-2.20	0.93	0.93	0.85	82005
1725915900	0.91	-0.03	-3.19	0.94	0.95	0.91	108914
1725656700	0.94	-0.01	-1.05	0.95	0.95	0.94	65831
1725570300	0.95	0.01	1.06	0.95	0.95	0.93	45500
1725483900	0.94	-0.01	-1.05	0.94	0.95	0.94	79687
1725397500	0.95	0.01	1.06	0.95	0.95	0.91	248819
1725051900	0.94	0.02	2.17	0.93	0.94	0.93	103500
1724965500	0.92	-0.01	-1.08	0.92	0.93	0.92	84500
1724879100	0.93	0	0.00	0.93	0.93	0.93	68500
1724792700	0.93	0.02	2.20	0.91	0.93	0.91	38000
1724706300	0.91	0.01	1.11	0.91	0.91	0.9	38000
1724447100	0.9	-0.02	-2.17	0.92	0.92	0.9	19000
1724360700	0.92	0	0.00	0.92	0.92	0.91	42900
1724274300	0.92	0	0.00	0.92	0.92	0.92	102500
1724187900	0.92	0	0.00	0.92	0.92	0.92	38000
1724101500	0.92	0.02	2.22	0.91	0.92	0.91	97400
1723842300	0.9	0.02	2.27	0.89	0.9	0.88	23900
1723755900	0.88	0	0.00	0.88	0.88	0.88	0
1723669500	0.88	-0.04	-4.35	0.88	0.88	0.88	1500
1723583100	0.92	0	0.00	0.92	0.92	0.92	0
1723496700	0.92	0.02	2.22	0.84	0.92	0.84	3705
1723237500	0.9	0	0.00	0.9	0.9	0.9	0
1723151100	0.9	-0.02	-2.17	0.9	0.9	0.9	1000
1723064700	0.92	0	0.00	0.92	0.92	0.92	0
1722978300	0.92	0.02	2.22	0.91	0.92	0.9	17000

Argyle Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions