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

Argonaut Gold Ltd (OP: ARNGF )

0.3533 +0.0099 (+2.88%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 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, 2018 1.775 1.839 1.775 1.800 26,746 -0.05(-2.71%)
May 30, 2018 1.850 1.850 1.850 1.850 200 +0.00(+0.17%)
May 29, 2018 1.798 1.847 1.798 1.847 4,105 +0.05(+2.59%)
May 25, 2018 1.800 1.800 1.800 0 -0.05(-2.68%)
May 24, 2018 1.870 1.870 1.831 1.850 22,237 +0.00(+0.00%)
May 23, 2018 1.837 1.860 1.830 1.850 27,304 +0.01(+0.36%)
May 22, 2018 1.882 1.910 1.840 1.843 16,210 -0.05(-2.47%)
May 21, 2018 1.860 2.030 1.860 1.890 2,200 +0.02(+1.07%)
May 18, 2018 1.900 1.906 1.870 1.870 15,341 -0.05(-2.60%)
May 17, 2018 1.946 1.960 1.920 1.920 5,300 -0.07(-3.52%)
May 16, 2018 1.993 1.993 1.980 1.990 11,375 -0.01(-0.50%)
May 15, 2018 1.919 2.018 1.919 2.000 20,911 -0.02(-0.99%)
May 14, 2018 2.033 2.033 2.020 2.020 5,094 -0.02(-0.98%)
May 11, 2018 2.061 2.066 2.030 2.040 20,456 -0.02(-0.76%)
May 10, 2018 1.960 2.070 1.960 2.056 28,494 +0.05(+2.27%)
May 09, 2018 1.995 2.030 1.995 2.010 12,108 +0.01(+0.50%)
May 08, 2018 1.910 2.000 1.910 2.000 11,024 +0.07(+3.63%)
May 07, 2018 1.920 1.930 1.910 1.930 3,250 -0.02(-1.03%)
May 04, 2018 1.960 1.969 1.950 1.950 5,024 +0.01(+0.52%)
May 03, 2018 1.970 1.980 1.940 1.940 8,875 +0.01(+0.42%)
May 02, 2018 1.911 1.960 1.911 1.932 16,075 +0.01(+0.62%)
May 01, 2018 1.900 1.923 1.883 1.920 23,170 +0.01(+0.77%)
Apr 30, 2018 1.850 1.905 1.824 1.905 78,480 +0.09(+4.69%)
Apr 27, 2018 1.870 1.890 1.820 1.820 11,650 -0.05(-2.67%)
Apr 25, 2018 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 24, 2018 1.830 1.870 1.830 1.870 200 +0.05(+2.74%)
Apr 23, 2018 1.850 1.850 1.820 1.820 7,220 -0.05(-2.67%)
Apr 20, 2018 1.850 1.870 1.850 1.870 610 -0.02(-1.06%)
Apr 19, 2018 1.860 1.890 1.860 1.890 15,925 +0.04(+2.16%)
Apr 18, 2018 1.844 1.880 1.840 1.850 39,550 +0.04(+2.20%)
Apr 17, 2018 1.722 1.830 1.722 1.810 7,775 +0.08(+4.64%)
Apr 16, 2018 1.717 1.780 1.717 1.730 74,392 -0.06(-3.21%)
Apr 13, 2018 1.770 1.787 1.690 1.787 186,128 +0.02(+0.98%)
Apr 12, 2018 1.750 1.800 1.710 1.770 38,290 -0.11(-5.85%)
Apr 11, 2018 1.821 1.920 1.821 1.880 33,850 +0.06(+3.31%)
Apr 10, 2018 1.792 1.820 1.790 1.820 4,603 +0.03(+1.66%)
Apr 09, 2018 1.790 1.790 1.790 1.790 1,003 +0.01(+0.58%)
Apr 06, 2018 1.770 1.790 1.760 1.780 45,656 -0.03(-1.64%)
Apr 05, 2018 1.820 1.820 1.800 1.809 7,620 +0.02(+1.08%)
Apr 04, 2018 1.807 1.810 1.790 1.790 51,155 -0.02(-1.10%)
Apr 03, 2018 1.860 1.860 1.807 1.810 52,950 -0.08(-4.23%)
Apr 02, 2018 1.890 1.930 1.870 1.890 40,851 +0.00(+0.00%)
Mar 29, 2018 1.890 1.890 1.890 0 +0.09(+4.71%)
Mar 28, 2018 1.884 1.890 1.800 1.805 109,900 -0.08(-3.99%)
Mar 27, 2018 1.900 1.920 1.880 1.880 3,400 -0.07(-3.59%)
Mar 26, 2018 1.941 1.980 1.941 1.950 21,658 +0.00(+0.00%)
Mar 23, 2018 1.960 2.010 1.950 1.950 34,220 +0.02(+0.99%)
Mar 22, 2018 1.950 1.953 1.910 1.931 8,810 -0.03(-1.49%)
Mar 21, 2018 1.950 1.970 1.900 1.960 20,398 +0.05(+2.62%)
Mar 20, 2018 1.960 1.978 1.900 1.910 65,200 -0.09(-4.50%)
Mar 19, 2018 1.970 2.030 1.949 2.000 14,064 +0.05(+2.41%)
Mar 16, 2018 1.953 1.953 1.953 1.953 191 +0.02(+1.03%)
Mar 15, 2018 1.920 1.939 1.920 1.933 4,375 -0.03(-1.37%)
Mar 14, 2018 1.920 1.960 1.920 1.960 102,000 +0.02(+1.03%)
Mar 13, 2018 1.846 1.940 1.846 1.940 4,303 +0.04(+2.10%)
Mar 12, 2018 1.880 1.900 1.870 1.900 4,900 +0.04(+2.15%)
Mar 09, 2018 1.854 1.860 1.827 1.860 8,350 -0.01(-0.34%)
Mar 08, 2018 1.860 1.900 1.831 1.866 28,904 -0.00(-0.19%)
Mar 07, 2018 1.930 1.930 1.870 1.870 14,948 -0.11(-5.51%)
Mar 06, 2018 1.969 2.005 1.955 1.979 27,930 +0.13(+6.92%)
Mar 05, 2018 1.900 1.910 1.851 1.851 23,496 -0.08(-4.09%)
Mar 02, 2018 2.024 2.028 1.930 1.930 18,446 +0.00(+0.05%)
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.