Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2018 1.879 1.900 1.849 1.859 13,611 -0.04(-2.11%)
Feb 27, 2018 1.932 1.932 1.871 1.899 17,760 -0.08(-3.98%)
Feb 26, 2018 1.884 1.978 1.881 1.978 27,779 +0.11(+5.76%)
Feb 23, 2018 1.825 1.881 1.825 1.870 20,300 +0.06(+3.31%)
Feb 22, 2018 1.810 1.810 1.810 1.810 180 -0.00(-0.01%)
Feb 21, 2018 1.815 1.893 1.810 1.810 13,757 -0.02(-1.14%)
Feb 20, 2018 1.877 1.880 1.830 1.831 9,325 -0.08(-4.09%)
Feb 16, 2018 1.909 1.909 1.909 0 -0.06(-3.05%)
Feb 15, 2018 1.969 2.008 1.969 1,700 -0.04(-1.96%)
Feb 14, 2018 1.940 2.010 1.930 2.008 46,183 +0.09(+4.62%)
Feb 13, 2018 1.950 1.984 1.890 1.920 10,524 -0.04(-2.06%)
Feb 12, 2018 1.835 1.960 1.835 1.960 12,401 +0.10(+5.36%)
Feb 09, 2018 1.930 1.930 1.822 1.860 7,255 -0.13(-6.46%)
Feb 08, 2018 1.930 1.989 1.910 1.989 51,120 +0.11(+5.78%)
Feb 07, 2018 1.900 1.880 1.880 51,200 -0.01(-0.53%)
Feb 06, 2018 1.891 1.896 1.890 1.890 15,688 +0.02(+1.07%)
Feb 05, 2018 1.864 1.864 1.851 1.870 57,292 -0.04(-2.04%)
Feb 02, 2018 1.969 1.969 1.900 1.909 154,405 -0.07(-3.71%)
Feb 01, 2018 2.003 2.003 1.983 1.983 56,900 -0.09(-4.18%)
Jan 31, 2018 2.070 2.079 2.000 2.069 80,050 +0.00(+0.00%)
Jan 30, 2018 2.070 2.070 2.060 2.069 360,050 -0.00(-0.05%)
Jan 29, 2018 2.052 2.099 1.991 2.070 271,401 +0.01(+0.39%)
Jan 26, 2018 2.115 2.140 2.051 2.062 144,338 -0.11(-5.15%)
Jan 25, 2018 2.334 2.334 2.160 2.174 16,642 -0.11(-4.69%)
Jan 24, 2018 2.300 2.319 2.250 2.281 116,430 +0.03(+1.37%)
Jan 23, 2018 2.180 2.250 2.180 2.250 20,850 +0.04(+1.83%)
Jan 22, 2018 2.209 2.210 2.145 2.210 10,050 +0.01(+0.67%)
Jan 19, 2018 2.167 2.205 2.135 2.195 39,820 +0.02(+0.73%)
Jan 18, 2018 2.180 2.191 2.151 2.179 17,700 -0.03(-1.40%)
Jan 17, 2018 2.191 2.260 2.180 2.210 41,981 -0.06(-2.61%)
Jan 16, 2018 2.130 2.269 2.130 2.269 54,124 +0.15(+7.04%)
Jan 12, 2018 2.120 2.120 2.120 0 +0.11(+5.47%)
Jan 11, 2018 2.000 2.010 1.999 2.010 5,933 +0.03(+1.31%)
Jan 10, 2018 2.001 2.020 1.970 1.984 16,829 -0.01(-0.32%)
Jan 09, 2018 2.020 2.020 1.980 1.990 22,538 -0.05(-2.43%)
Jan 08, 2018 2.039 2.050 2.020 2.040 13,201 -0.04(-1.88%)
Jan 05, 2018 2.110 2.110 2.062 2.079 50,703 -0.00(-0.05%)
Jan 04, 2018 2.030 2.100 2.014 2.080 153,409 +0.05(+2.56%)
Jan 03, 2018 2.060 2.068 2.010 2.028 23,231 -0.02(-0.84%)
Jan 02, 2018 1.959 2.045 1.959 2.045 40,100 +0.14(+7.16%)
Dec 29, 2017 1.909 1.909 1.909 0 -0.10(-4.99%)
Dec 28, 2017 1.973 2.009 1.973 2.009 43,600 +0.04(+2.10%)
Dec 27, 2017 1.950 2.020 1.950 1.968 241,690 +0.07(+3.56%)
Dec 26, 2017 1.980 1.990 1.740 1.900 7,990 -0.05(-2.56%)
Dec 22, 2017 1.809 1.950 1.809 1.950 9,299 +0.15(+8.53%)
Dec 21, 2017 1.760 1.819 1.760 1.797 76,599 +0.03(+1.67%)
Dec 20, 2017 1.770 1.774 1.741 1.767 37,592 +0.01(+0.36%)
Dec 19, 2017 1.725 1.774 1.725 1.761 2,016 +0.01(+0.62%)
Dec 18, 2017 1.740 1.790 1.731 1.750 38,300 +0.00(+0.06%)
Dec 15, 2017 1.740 1.750 1.740 1.749 5,870 -0.09(-4.72%)
Dec 14, 2017 1.841 1.849 1.810 1.836 27,930 +0.01(+0.69%)
Dec 13, 2017 1.768 1.851 1.759 1.823 23,738 +0.07(+4.18%)
Dec 12, 2017 1.740 1.750 1.721 1.750 17,900 +0.02(+1.10%)
Dec 11, 2017 1.730 1.763 1.725 1.731 65,162 -0.02(-1.09%)
Dec 08, 2017 1.750 1.750 1.735 1.750 19,840 +0.01(+0.72%)
Dec 07, 2017 1.700 1.738 1.672 1.738 8,652 -0.00(-0.25%)
Dec 06, 2017 1.801 1.810 1.741 1.742 48,000 -0.02(-1.08%)
Dec 05, 2017 1.800 1.804 1.755 1.761 9,018 -0.09(-4.82%)
Dec 04, 2017 1.797 1.850 1.794 1.850 145,695 -0.00(-0.22%)
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.