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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 UNCHANGED
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 (%)
Feb 28, 2020 0.9425 0.9750 0.8500 0.9591 272,000 -0.07(-6.88%)
Feb 27, 2020 1.120 1.137 1.010 1.030 364,592 -0.10(-8.79%)
Feb 26, 2020 1.180 1.180 1.120 1.129 207,893 -0.05(-4.30%)
Feb 25, 2020 1.185 1.240 1.160 1.180 136,478 -0.01(-0.84%)
Feb 24, 2020 1.198 1.240 1.180 1.190 156,157 +0.03(+2.59%)
Feb 21, 2020 1.150 1.211 1.150 1.160 166,600 -0.02(-1.69%)
Feb 20, 2020 1.220 1.220 1.170 1.180 50,326 -0.03(-2.48%)
Feb 19, 2020 1.216 1.220 1.200 1.210 26,771 +0.01(+0.83%)
Feb 18, 2020 1.160 1.220 1.152 1.200 96,417 +0.05(+4.30%)
Feb 14, 2020 1.150 1.170 1.140 1.151 48,400 +0.00(+0.04%)
Feb 13, 2020 1.170 1.170 1.150 1.150 33,700 -0.01(-0.86%)
Feb 12, 2020 1.195 1.207 1.150 1.160 32,976 -0.04(-3.33%)
Feb 11, 2020 1.200 1.210 1.182 1.200 45,993 -0.02(-2.03%)
Feb 10, 2020 1.200 1.240 1.180 1.225 26,770 +0.02(+2.08%)
Feb 07, 2020 1.200 1.210 1.200 1.200 5,100 -0.05(-3.97%)
Feb 06, 2020 1.181 1.250 1.181 1.250 45,103 +0.05(+4.13%)
Feb 05, 2020 1.180 1.210 1.165 1.200 25,200 +0.02(+1.69%)
Feb 04, 2020 1.280 1.280 1.170 1.180 121,992 -0.10(-7.69%)
Feb 03, 2020 1.350 1.350 1.270 1.278 33,788 -0.07(-5.31%)
Jan 31, 2020 1.320 1.350 1.290 1.350 27,600 +0.05(+3.85%)
Jan 30, 2020 1.250 1.310 1.250 1.300 54,180 +0.06(+4.84%)
Jan 29, 2020 1.240 1.280 1.230 1.240 36,655 -0.02(-1.59%)
Jan 28, 2020 1.286 1.290 1.240 1.260 41,833 -0.02(-1.56%)
Jan 27, 2020 1.340 1.340 1.260 1.280 60,186 -0.04(-3.03%)
Jan 24, 2020 1.300 1.340 1.300 1.320 19,800 +0.03(+2.16%)
Jan 23, 2020 1.350 1.360 1.270 1.292 100,565 -0.04(-2.85%)
Jan 22, 2020 1.333 1.350 1.330 1.330 37,524 +0.00(+0.00%)
Jan 21, 2020 1.345 1.350 1.301 1.330 112,334 +0.04(+3.10%)
Jan 17, 2020 1.449 1.449 1.290 1.290 290,900 -0.20(-13.38%)
Jan 16, 2020 1.470 1.500 1.463 1.489 40,470 -0.00(-0.05%)
Jan 15, 2020 1.520 1.534 1.490 1.490 120,115 -0.02(-1.19%)
Jan 14, 2020 1.516 1.570 1.500 1.508 20,713 -0.02(-1.57%)
Jan 13, 2020 1.599 1.610 1.532 1.532 25,663 -0.05(-3.03%)
Jan 10, 2020 1.520 1.580 1.502 1.580 32,200 +0.07(+4.64%)
Jan 09, 2020 1.640 1.640 1.500 1.510 118,540 -0.13(-7.79%)
Jan 08, 2020 1.640 1.660 1.600 1.638 106,171 -0.05(-3.10%)
Jan 07, 2020 1.600 1.706 1.589 1.690 70,636 +0.13(+8.33%)
Jan 06, 2020 1.545 1.585 1.530 1.560 47,014 +0.06(+3.65%)
Jan 03, 2020 1.530 1.580 1.500 1.505 57,700 -0.02(-1.08%)
Jan 02, 2020 1.450 1.580 1.450 1.521 39,958 +0.03(+2.10%)
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%)
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.