Skip to main content
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 (%)
Feb 28, 2017 1.680 1.709 1.570 1.570 102,149 -0.09(-5.31%)
Feb 27, 2017 1.810 1.830 1.658 1.658 132,160 -0.16(-8.90%)
Feb 24, 2017 1.850 1.850 1.741 1.820 110,621 -0.18(-8.99%)
Feb 23, 2017 1.980 2.000 1.980 2.000 10,900 +0.07(+3.87%)
Feb 22, 2017 1.982 1.982 1.850 1.925 22,929 -0.09(-4.69%)
Feb 21, 2017 2.000 2.039 1.951 2.020 8,440 +0.00(+0.00%)
Feb 17, 2017 2.020 2.020 2.020 0 -0.05(-2.42%)
Feb 16, 2017 2.058 2.070 2.058 2.070 3,329 +0.05(+2.48%)
Feb 15, 2017 2.040 2.051 2.016 2.020 27,814 -0.03(-1.46%)
Feb 14, 2017 2.141 2.141 2.020 2.050 25,325 -0.04(-1.91%)
Feb 13, 2017 2.080 2.110 2.060 2.090 31,881 +0.02(+0.97%)
Feb 10, 2017 2.018 2.092 2.018 2.070 41,840 +0.02(+0.93%)
Feb 09, 2017 2.100 2.114 2.051 2.051 6,130 -0.08(-3.91%)
Feb 08, 2017 2.150 2.150 2.110 2.134 61,900 +0.04(+2.12%)
Feb 07, 2017 2.040 2.120 2.031 2.090 35,308 +0.06(+3.15%)
Feb 06, 2017 1.931 2.026 1.921 2.026 279,600 +0.13(+6.64%)
Feb 03, 2017 1.950 1.950 1.900 1.900 11,673 -0.04(-2.05%)
Feb 02, 2017 1.920 1.940 1.884 1.940 87,108 +0.09(+4.91%)
Feb 01, 2017 1.867 1.870 1.800 1.849 24,981 -0.04(-2.17%)
Jan 31, 2017 1.914 1.920 1.860 1.890 9,871 +0.07(+3.84%)
Jan 30, 2017 1.885 1.885 1.810 1.820 9,427 -0.01(-0.54%)
Jan 27, 2017 1.820 1.839 1.820 1.830 6,937 +0.00(+0.22%)
Jan 26, 2017 1.839 1.890 1.801 1.826 56,995 -0.07(-3.62%)
Jan 25, 2017 1.900 1.900 1.880 1.895 12,932 -0.08(-3.87%)
Jan 24, 2017 2.030 2.040 1.971 1.971 16,080 -0.06(-2.85%)
Jan 23, 2017 2.030 2.040 2.010 2.029 15,893 -0.00(-0.18%)
Jan 20, 2017 2.010 2.032 2.002 2.032 16,158 +0.02(+1.11%)
Jan 19, 2017 1.991 2.020 1.980 2.010 91,696 +0.01(+0.55%)
Jan 18, 2017 2.140 2.140 1.999 1.999 111,058 -0.15(-7.19%)
Jan 17, 2017 2.190 2.190 2.130 2.154 18,305 +0.05(+2.56%)
Jan 13, 2017 2.100 2.100 2.100 0 -0.04(-1.87%)
Jan 12, 2017 2.227 2.227 2.140 2.140 3,167 -0.04(-1.75%)
Jan 11, 2017 2.110 2.195 2.110 2.178 11,000 -0.02(-0.72%)
Jan 10, 2017 2.156 2.220 2.148 2.194 25,102 +0.08(+3.99%)
Jan 09, 2017 2.066 2.220 2.061 2.110 42,514 +0.04(+1.93%)
Jan 06, 2017 2.065 2.140 1.936 2.070 63,686 -0.08(-3.68%)
Jan 05, 2017 1.910 2.150 1.904 2.149 54,650 +0.39(+22.10%)
Jan 04, 2017 1.781 1.850 1.760 1.760 30,081 +0.03(+1.59%)
Jan 03, 2017 1.620 1.732 1.620 1.732 14,438 +0.14(+8.96%)
Dec 30, 2016 1.590 1.590 1.590 0 -0.13(-7.56%)
Dec 29, 2016 1.620 1.760 1.620 1.720 31,375 +0.19(+12.42%)
Dec 28, 2016 1.510 1.540 1.500 1.530 16,512 +0.00(+0.00%)
Dec 27, 2016 1.530 1.530 1.530 1.530 7,830 +0.10(+7.18%)
Dec 23, 2016 1.427 1.427 1.427 0 +0.10(+7.27%)
Dec 22, 2016 1.389 1.389 1.330 1.331 39,403 +0.02(+1.59%)
Dec 21, 2016 1.230 1.310 1.221 1.310 19,490 +0.02(+1.90%)
Dec 20, 2016 1.148 1.286 1.148 1.286 18,333 +0.09(+7.62%)
Dec 19, 2016 1.260 1.260 1.180 1.195 139,127 -0.06(-5.12%)
Dec 16, 2016 1.480 1.490 1.120 1.259 60,651 -0.25(-16.62%)
Dec 15, 2016 1.540 1.560 1.450 1.510 70,877 -0.20(-11.84%)
Dec 14, 2016 1.780 1.826 1.713 1.713 1,675 -0.10(-5.32%)
Dec 13, 2016 1.810 1.810 1.771 1.809 10,924 -0.03(-1.68%)
Dec 12, 2016 1.840 1.900 1.800 1.840 28,900 -0.01(-0.54%)
Dec 09, 2016 1.963 1.963 1.850 1.850 7,750 -0.16(-7.96%)
Dec 08, 2016 2.010 2.010 2.010 2.010 100 -0.03(-1.62%)
Dec 07, 2016 2.021 2.060 2.011 2.043 21,740 +0.07(+3.71%)
Dec 06, 2016 1.973 1.973 1.970 1.970 3,850 +0.04(+2.10%)
Dec 05, 2016 1.920 1.929 1.879 1.929 16,807 +0.02(+1.29%)
Dec 02, 2016 1.890 1.928 1.880 1.905 54,511 +0.06(+3.52%)
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.