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

Argonaut Gold Ltd (OP: ARNGF )

0.3069 -0.0079 (-2.51%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 1.480 1.510 1.470 1.490 54,700 +0.01(+0.90%)
Dec 30, 2019 1.430 1.500 1.430 1.477 82,063 +0.05(+3.27%)
Dec 27, 2019 1.448 1.474 1.410 1.430 35,900 -0.07(-4.35%)
Dec 26, 2019 1.420 1.530 1.420 1.495 19,280 +0.09(+6.03%)
Dec 24, 2019 1.350 1.420 1.330 1.410 50,400 +0.09(+6.82%)
Dec 23, 2019 1.331 1.360 1.320 1.320 41,024 +0.02(+1.54%)
Dec 20, 2019 1.350 1.350 1.300 1.300 31,700 -0.04(-2.95%)
Dec 19, 2019 1.340 1.360 1.330 1.339 25,540 -0.02(-1.51%)
Dec 18, 2019 1.370 1.370 1.345 1.360 9,662 +0.00(+0.00%)
Dec 17, 2019 1.370 1.370 1.350 1.360 21,450 -0.02(-1.45%)
Dec 16, 2019 1.354 1.380 1.340 1.380 23,388 +0.03(+2.22%)
Dec 13, 2019 1.410 1.420 1.350 1.350 53,400 -0.06(-4.26%)
Dec 12, 2019 1.450 1.460 1.390 1.410 49,150 -0.02(-1.15%)
Dec 11, 2019 1.420 1.450 1.410 1.426 14,500 +0.01(+0.45%)
Dec 10, 2019 1.400 1.444 1.400 1.420 11,360 +0.02(+1.43%)
Dec 09, 2019 1.395 1.410 1.360 1.400 18,249 +0.01(+0.74%)
Dec 06, 2019 1.380 1.415 1.380 1.390 21,900 -0.09(-6.10%)
Dec 05, 2019 1.462 1.499 1.460 1.480 28,547 -0.01(-0.34%)
Dec 04, 2019 1.490 1.490 1.440 1.485 11,091 +0.01(+0.34%)
Dec 03, 2019 1.460 1.500 1.460 1.480 73,233 +0.02(+1.52%)
Dec 02, 2019 1.294 1.458 1.294 1.458 28,176 +0.08(+6.03%)
Nov 29, 2019 1.329 1.388 1.329 1.375 14,400 +0.09(+6.65%)
Nov 27, 2019 1.290 1.290 1.278 1.289 5,500 -0.02(-1.58%)
Nov 26, 2019 1.277 1.310 1.270 1.310 12,316 +0.04(+3.04%)
Nov 25, 2019 1.338 1.338 1.271 1.271 82,172 -0.06(-4.41%)
Nov 22, 2019 1.320 1.340 1.292 1.330 5,300 +0.02(+1.53%)
Nov 21, 2019 1.380 1.380 1.310 1.310 9,472 -0.08(-5.72%)
Nov 20, 2019 1.320 1.390 1.320 1.389 60,384 +0.05(+3.69%)
Nov 19, 2019 1.280 1.380 1.280 1.340 56,860 +0.01(+0.75%)
Nov 18, 2019 1.320 1.330 1.305 1.330 23,921 +0.01(+0.76%)
Nov 15, 2019 1.350 1.359 1.300 1.320 62,200 -0.04(-2.94%)
Nov 14, 2019 1.360 1.390 1.360 1.360 12,638 -0.01(-0.73%)
Nov 13, 2019 1.380 1.400 1.370 1.370 42,344 -0.01(-0.64%)
Nov 12, 2019 1.330 1.379 1.284 1.379 54,866 +0.05(+3.67%)
Nov 11, 2019 1.260 1.330 1.250 1.330 160,930 +0.07(+5.56%)
Nov 08, 2019 1.360 1.360 1.240 1.260 98,300 -0.14(-10.00%)
Nov 07, 2019 1.450 1.460 1.390 1.400 64,615 -0.08(-5.41%)
Nov 06, 2019 1.524 1.550 1.479 1.480 58,050 -0.07(-4.82%)
Nov 05, 2019 1.570 1.580 1.550 1.555 18,504 -0.07(-4.01%)
Nov 04, 2019 1.620 1.660 1.620 1.620 8,950 -0.03(-1.82%)
Nov 01, 2019 1.640 1.650 1.638 1.650 9,800 +0.01(+0.61%)
Oct 31, 2019 1.633 1.640 1.613 1.640 8,647 +0.07(+4.41%)
Oct 30, 2019 1.580 1.600 1.556 1.571 10,510 -0.00(-0.12%)
Oct 29, 2019 1.557 1.590 1.515 1.573 92,856 -0.07(-4.45%)
Oct 28, 2019 1.670 1.670 1.630 1.646 16,050 -0.01(-0.84%)
Oct 25, 2019 1.729 1.737 1.657 1.660 115,300 +0.00(+0.03%)
Oct 24, 2019 1.615 1.660 1.615 1.659 36,502 +0.03(+1.81%)
Oct 23, 2019 1.660 1.660 1.620 1.630 48,396 -0.01(-0.61%)
Oct 22, 2019 1.628 1.640 1.590 1.640 4,676 +0.00(+0.21%)
Oct 21, 2019 1.670 1.670 1.610 1.637 11,246 -0.02(-1.42%)
Oct 18, 2019 1.698 1.710 1.650 1.660 59,300 -0.01(-0.60%)
Oct 17, 2019 1.580 1.700 1.580 1.670 26,160 +0.06(+3.73%)
Oct 16, 2019 1.510 1.610 1.510 1.610 14,809 +0.04(+2.55%)
Oct 15, 2019 1.560 1.593 1.560 1.570 13,600 +0.00(+0.00%)
Oct 14, 2019 1.570 1.570 1.570 1.570 1,000 -0.03(-1.88%)
Oct 11, 2019 1.580 1.630 1.580 1.600 9,000 -0.01(-0.62%)
Oct 10, 2019 1.620 1.630 1.600 1.610 25,786 -0.04(-2.42%)
Oct 09, 2019 1.670 1.670 1.634 1.650 13,001 +0.00(+0.00%)
Oct 08, 2019 1.660 1.660 1.640 1.650 8,004 +0.01(+0.61%)
Oct 07, 2019 1.734 1.734 1.640 1.640 14,197 -0.05(-2.96%)
Oct 04, 2019 1.680 1.700 1.660 1.690 12,000 +0.00(+0.03%)
Oct 03, 2019 1.690 1.730 1.680 1.690 43,888 +0.05(+2.85%)
Oct 02, 2019 1.635 1.655 1.630 1.643 4,400 +0.03(+2.03%)
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.