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

Yangarra Resources Ltd (TSX: YGR )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 1.050 1.050 1.030 1.030 19,800 -0.02(-1.90%)
May 30, 2016 1.090 1.090 1.030 1.050 49,023 +0.00(+0.00%)
May 27, 2016 1.110 1.110 1.050 1.050 68,650 -0.01(-0.94%)
May 26, 2016 1.110 1.140 1.060 1.060 134,842 -0.05(-4.50%)
May 25, 2016 1.070 1.110 1.020 1.110 178,470 +0.03(+2.78%)
May 24, 2016 1.060 1.100 1.030 1.080 36,550 +0.03(+2.86%)
May 20, 2016 1.050 1.050 1.050 0 +0.02(+1.94%)
May 19, 2016 1.020 1.030 1.020 1.030 27,200 +0.01(+0.98%)
May 18, 2016 1.020 1.060 1.020 1.020 62,775 -0.03(-2.86%)
May 17, 2016 1.020 1.050 1.010 1.050 43,197 +0.03(+2.94%)
May 16, 2016 1.020 1.040 1.020 1.020 25,200 +0.01(+0.99%)
May 13, 2016 1.010 1.030 1.000 1.010 27,318 +0.01(+1.00%)
May 12, 2016 1.030 1.030 1.000 1.000 58,633 -0.01(-0.99%)
May 11, 2016 1.030 1.030 1.010 1.010 65,597 -0.01(-0.98%)
May 10, 2016 1.030 1.040 1.020 1.020 26,021 +0.01(+0.99%)
May 09, 2016 1.070 1.070 1.010 1.010 168,066 -0.06(-5.61%)
May 06, 2016 1.040 1.080 1.020 1.070 100,450 +0.00(+0.00%)
May 05, 2016 1.080 1.100 1.070 1.070 26,080 +0.02(+1.90%)
May 04, 2016 1.030 1.070 1.030 1.050 340,933 +0.03(+2.94%)
May 03, 2016 1.040 1.060 1.020 1.020 183,925 -0.04(-3.77%)
May 02, 2016 1.050 1.070 1.050 1.060 123,427 +0.01(+0.95%)
Apr 29, 2016 1.030 1.080 1.030 1.050 174,570 +0.04(+3.96%)
Apr 28, 2016 1.050 1.120 1.010 1.010 287,739 -0.04(-3.81%)
Apr 27, 2016 0.9300 1.050 0.9300 1.050 783,172 +0.14(+15.38%)
Apr 26, 2016 0.8600 0.9100 0.8600 0.9100 41,949 +0.05(+5.81%)
Apr 25, 2016 0.8900 0.8900 0.8500 0.8600 135,452 -0.05(-5.49%)
Apr 22, 2016 0.7800 0.9100 0.7800 0.9100 716,788 +0.13(+16.67%)
Apr 21, 2016 0.7600 0.7800 0.7400 0.7800 442,044 +0.00(+0.00%)
Apr 20, 2016 0.7400 0.7800 0.7400 0.7800 582,966 +0.04(+5.41%)
Apr 19, 2016 0.7600 0.7600 0.7300 0.7400 238,500 +0.00(+0.00%)
Apr 18, 2016 0.7100 0.7600 0.7100 0.7400 78,006 +0.01(+1.37%)
Apr 15, 2016 0.7500 0.7500 0.7300 0.7300 13,300 -0.03(-3.95%)
Apr 14, 2016 0.7600 0.7600 0.7400 0.7600 25,660 +0.01(+1.33%)
Apr 13, 2016 0.7500 0.7500 0.7500 0.7500 2,690 +0.01(+1.35%)
Apr 12, 2016 0.7200 0.7500 0.7000 0.7400 45,233 +0.02(+2.78%)
Apr 11, 2016 0.7200 0.7300 0.7200 0.7200 16,650 +0.01(+1.41%)
Apr 08, 2016 0.6900 0.7100 0.6900 0.7100 9,800 +0.03(+4.41%)
Apr 07, 2016 0.6700 0.6800 0.6600 0.6800 15,591 +0.01(+1.49%)
Apr 06, 2016 0.6700 0.6700 0.6600 0.6700 7,950 +0.00(+0.00%)
Apr 05, 2016 0.6700 0.6700 0.6700 0.6700 2,767 +0.01(+1.52%)
Apr 04, 2016 0.6800 0.7200 0.6600 0.6600 20,000 -0.06(-8.33%)
Apr 01, 2016 0.7300 0.7300 0.6800 0.7200 13,000 +0.04(+5.88%)
Mar 31, 2016 0.7000 0.7000 0.6600 0.6800 16,830 -0.02(-2.86%)
Mar 30, 2016 0.7000 0.7000 0.6900 0.7000 18,000 +0.01(+1.45%)
Mar 29, 2016 0.6900 0.7100 0.6900 0.6900 12,333 +0.00(+0.00%)
Mar 28, 2016 0.7200 0.7200 0.6900 0.6900 52,000 -0.04(-5.48%)
Mar 24, 2016 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Mar 23, 2016 0.7300 0.7300 0.6800 0.6800 40,933 -0.06(-8.11%)
Mar 22, 2016 0.7800 0.7800 0.7400 0.7400 70,112 -0.05(-6.33%)
Mar 21, 2016 0.7700 0.7900 0.7600 0.7900 43,370 +0.03(+3.95%)
Mar 18, 2016 0.7500 0.7600 0.7500 0.7600 62,776 +0.01(+1.33%)
Mar 17, 2016 0.7000 0.7700 0.6900 0.7500 286,306 +0.05(+7.14%)
Mar 16, 2016 0.6600 0.7000 0.6600 0.7000 27,382 +0.03(+4.48%)
Mar 15, 2016 0.6800 0.6800 0.6500 0.6700 15,705 -0.01(-1.47%)
Mar 14, 2016 0.6700 0.6800 0.6700 0.6800 10,693 -0.01(-1.45%)
Mar 11, 2016 0.6800 0.7000 0.6700 0.6900 249,600 +0.03(+4.55%)
Mar 10, 2016 0.6800 0.6900 0.6500 0.6600 48,333 -0.04(-5.71%)
Mar 09, 2016 0.6500 0.7000 0.6500 0.7000 83,438 +0.03(+4.48%)
Mar 08, 2016 0.6800 0.6800 0.6500 0.6700 26,100 -0.03(-4.29%)
Mar 07, 2016 0.7000 0.7000 0.6000 0.7000 76,725 +0.00(+0.00%)
Mar 04, 2016 0.7000 0.7000 0.6700 0.7000 298,400 +0.02(+2.94%)
Mar 03, 2016 0.7000 0.7000 0.6800 0.6800 10,930 +0.01(+1.49%)
Mar 02, 2016 0.7000 0.7000 0.6700 0.6700 15,500 -0.03(-4.29%)
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.