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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2018 0.9250 0.9303 0.9133 0.9260 9,900 -0.00(-0.43%)
Nov 29, 2018 0.9200 0.9350 0.9133 0.9300 16,016 -0.01(-1.05%)
Nov 28, 2018 0.9098 0.9448 0.9098 0.9399 14,165 +0.03(+3.73%)
Nov 27, 2018 0.9200 0.9225 0.9049 0.9061 25,492 -0.01(-1.51%)
Nov 26, 2018 0.9241 0.9658 0.9001 0.9200 73,682 -0.05(-5.50%)
Nov 23, 2018 0.9961 0.9961 0.9700 0.9735 25,600 -0.09(-8.16%)
Nov 21, 2018 1.060 1.060 1.060 0 +0.01(+0.95%)
Nov 20, 2018 1.040 1.080 1.034 1.050 1,700 -0.02(-1.87%)
Nov 16, 2018 1.070 1.070 1.070 0 +0.05(+4.90%)
Nov 15, 2018 1.020 1.020 1.000 1.020 34,345 -0.02(-1.78%)
Nov 14, 2018 0.9708 1.050 0.9633 1.038 71,553 +0.05(+4.90%)
Nov 13, 2018 0.9800 1.012 0.9800 0.9900 57,169 -0.01(-0.50%)
Nov 12, 2018 1.011 1.020 0.9938 0.9950 8,317 -0.02(-1.49%)
Nov 09, 2018 0.9700 1.010 0.9410 1.010 23,200 +0.00(+0.00%)
Nov 08, 2018 1.010 1.010 1.010 1.010 500 -0.02(-1.94%)
Nov 07, 2018 1.040 1.040 1.030 1.030 310 +0.00(+0.00%)
Nov 06, 2018 1.020 1.030 1.020 1.030 11,500 +0.04(+4.04%)
Nov 05, 2018 1.019 1.038 0.9800 0.9900 16,550 -0.04(-3.88%)
Nov 02, 2018 1.060 1.070 1.030 1.030 4,100 -0.02(-2.33%)
Nov 01, 2018 1.050 1.070 1.034 1.055 57,800 +0.07(+7.15%)
Oct 31, 2018 1.000 1.013 0.9662 0.9842 32,930 -0.03(-2.55%)
Oct 30, 2018 1.050 1.050 1.010 1.010 14,470 -0.05(-4.72%)
Oct 29, 2018 1.130 1.130 1.060 1.060 6,260 -0.06(-5.36%)
Oct 26, 2018 1.040 1.120 1.040 1.120 8,300 +0.09(+8.69%)
Oct 25, 2018 1.060 1.060 1.030 1.030 39,618 -0.03(-2.78%)
Oct 24, 2018 1.150 1.150 1.060 1.060 44,630 -0.06(-5.36%)
Oct 23, 2018 1.170 1.170 1.110 1.120 27,992 -0.12(-9.43%)
Oct 22, 2018 1.229 1.237 1.229 1.237 1,880 +0.05(+3.91%)
Oct 19, 2018 1.220 1.240 1.190 1.190 9,800 -0.04(-3.24%)
Oct 18, 2018 1.250 1.250 1.220 1.230 5,659 +0.01(+0.82%)
Oct 17, 2018 1.220 1.230 1.210 1.220 10,650 -0.02(-1.30%)
Oct 16, 2018 1.280 1.280 1.236 1.236 7,000 -0.04(-3.43%)
Oct 15, 2018 1.320 1.350 1.270 1.280 11,825 -0.07(-5.19%)
Oct 12, 2018 1.380 1.380 1.320 1.350 13,700 -0.03(-2.17%)
Oct 11, 2018 1.280 1.380 1.280 1.380 7,959 +0.14(+11.29%)
Oct 10, 2018 1.270 1.270 1.179 1.240 32,435 -0.06(-4.62%)
Oct 09, 2018 1.290 1.300 1.290 1.300 1,500 -0.07(-5.11%)
Oct 08, 2018 1.260 1.370 1.260 1.370 7,500 +0.09(+6.97%)
Oct 04, 2018 1.281 1.281 1.281 0 +0.01(+0.84%)
Oct 03, 2018 1.335 1.370 1.270 1.270 30,065 -0.05(-3.79%)
Oct 02, 2018 1.320 1.320 1.320 1.320 500 +0.12(+10.00%)
Oct 01, 2018 1.111 1.200 1.111 1.200 14,600 +0.07(+6.19%)
Sep 28, 2018 1.190 1.210 1.120 1.130 53,500 -0.05(-4.12%)
Sep 27, 2018 1.220 1.220 1.179 1.179 14,075 -0.05(-4.18%)
Sep 26, 2018 1.260 1.260 1.230 1.230 21,313 -0.06(-4.65%)
Sep 25, 2018 1.320 1.320 1.290 1.290 15,293 -0.05(-3.77%)
Sep 24, 2018 1.370 1.380 1.341 1.341 6,450 -0.04(-2.86%)
Sep 21, 2018 1.383 1.390 1.360 1.380 14,700 -0.01(-0.72%)
Sep 20, 2018 1.411 1.411 1.340 1.390 10,748 -0.00(-0.01%)
Sep 19, 2018 1.290 1.390 1.290 1.390 14,775 +0.10(+7.76%)
Sep 18, 2018 1.350 1.350 1.290 1.290 83,817 -0.01(-0.77%)
Sep 17, 2018 1.280 1.310 1.280 1.300 3,126 +0.02(+1.56%)
Sep 14, 2018 1.290 1.300 1.280 1.280 17,900 -0.01(-0.78%)
Sep 13, 2018 1.354 1.358 1.290 1.290 4,995 -0.04(-3.19%)
Sep 12, 2018 1.320 1.380 1.320 1.333 19,570 +0.00(+0.35%)
Sep 11, 2018 1.330 1.330 1.298 1.328 21,996 -0.02(-1.64%)
Sep 10, 2018 1.340 1.369 1.340 1.350 3,292 +0.01(+0.75%)
Sep 07, 2018 1.330 1.360 1.330 1.340 23,100 -0.01(-0.74%)
Sep 06, 2018 1.360 1.360 1.331 1.350 28,936 -0.01(-0.74%)
Sep 05, 2018 1.386 1.399 1.360 1.360 4,086 -0.03(-1.88%)
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.