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

Argonaut Gold Ltd (OP: ARNGF )

0.3023 -0.0005 (-0.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Apr 30, 2019 1.300 1.310 1.300 1.310 1,400 -0.06(-4.38%)
Apr 29, 2019 1.405 1.405 1.370 1.370 15,478 -0.05(-3.52%)
Apr 26, 2019 1.340 1.420 1.340 1.420 28,800 +0.09(+6.77%)
Apr 25, 2019 1.280 1.330 1.280 1.330 13,900 +0.06(+4.72%)
Apr 24, 2019 1.200 1.270 1.200 1.270 4,194 +0.04(+3.25%)
Apr 23, 2019 1.234 1.234 1.230 1.230 4,520 +0.02(+1.65%)
Apr 22, 2019 1.166 1.230 1.166 1.210 22,912 -0.04(-3.20%)
Apr 18, 2019 1.241 1.290 1.241 1.250 15,300 +0.01(+0.81%)
Apr 17, 2019 1.300 1.300 1.240 1.240 49,265 -0.08(-6.06%)
Apr 16, 2019 1.321 1.321 1.310 1.320 13,735 -0.02(-1.49%)
Apr 15, 2019 1.340 1.340 1.340 1.340 6,500 -0.02(-1.66%)
Apr 12, 2019 1.320 1.363 1.320 1.363 4,200 +0.01(+0.75%)
Apr 11, 2019 1.377 1.380 1.353 1.353 19,960 -0.03(-1.99%)
Apr 10, 2019 1.380 1.405 1.360 1.380 10,545 +0.01(+0.44%)
Apr 09, 2019 1.360 1.380 1.360 1.374 11,310 +0.03(+2.23%)
Apr 08, 2019 1.330 1.344 1.330 1.344 3,730 +0.03(+2.52%)
Apr 05, 2019 1.320 1.334 1.311 1.311 1,900 -0.03(-2.16%)
Apr 04, 2019 1.260 1.350 1.260 1.340 49,245 +0.05(+3.88%)
Apr 03, 2019 1.250 1.350 1.250 1.290 20,144 -0.03(-2.27%)
Apr 02, 2019 1.360 1.370 1.260 1.320 13,291 -0.02(-1.49%)
Apr 01, 2019 1.400 1.404 1.340 1.340 6,875 -0.06(-4.29%)
Mar 29, 2019 1.400 1.400 1.400 1.400 16,000 +0.01(+1.08%)
Mar 28, 2019 1.389 1.395 1.380 1.385 29,590 -0.04(-2.69%)
Mar 27, 2019 1.423 1.423 1.423 1.423 3,211 -0.01(-0.47%)
Mar 26, 2019 1.446 1.450 1.430 1.430 25,830 -0.03(-2.05%)
Mar 25, 2019 1.410 1.464 1.410 1.460 25,290 +0.06(+4.29%)
Mar 22, 2019 1.435 1.450 1.371 1.400 15,900 +0.01(+0.66%)
Mar 21, 2019 1.390 1.420 1.380 1.391 48,880 +0.04(+3.02%)
Mar 20, 2019 1.290 1.370 1.260 1.350 25,430 +0.08(+6.30%)
Mar 19, 2019 1.280 1.280 1.270 1.270 8,000 -0.01(-0.78%)
Mar 18, 2019 1.283 1.283 1.260 1.280 23,990 +0.02(+1.59%)
Mar 15, 2019 1.300 1.300 1.250 1.260 27,900 -0.04(-3.44%)
Mar 14, 2019 1.230 1.309 1.230 1.305 54,384 +0.00(+0.38%)
Mar 13, 2019 1.380 1.380 1.260 1.300 38,550 -0.02(-1.52%)
Mar 12, 2019 1.330 1.330 1.310 1.320 7,190 -0.00(-0.38%)
Mar 11, 2019 1.370 1.390 1.320 1.325 37,083 -0.05(-3.99%)
Mar 08, 2019 1.352 1.399 1.350 1.380 63,600 +0.04(+3.02%)
Mar 07, 2019 1.300 1.339 1.300 1.339 21,161 +0.05(+3.84%)
Mar 06, 2019 1.275 1.338 1.275 1.290 14,229 -0.05(-3.73%)
Mar 05, 2019 1.330 1.340 1.320 1.340 8,484 -0.02(-1.47%)
Mar 04, 2019 1.310 1.370 1.290 1.360 85,357 +0.00(+0.00%)
Mar 01, 2019 1.340 1.410 1.340 1.360 80,300 -0.04(-2.86%)
Feb 28, 2019 1.380 1.400 1.380 1.400 79,877 +0.00(+0.01%)
Feb 27, 2019 1.420 1.420 1.350 1.400 90,994 -0.09(-6.05%)
Feb 26, 2019 1.490 1.509 1.470 1.490 9,460 -0.02(-1.32%)
Feb 25, 2019 1.511 1.590 1.500 1.510 116,562 -0.06(-3.72%)
Feb 22, 2019 1.466 1.570 1.466 1.568 47,900 +0.10(+6.69%)
Feb 21, 2019 1.418 1.490 1.411 1.470 58,225 +0.00(+0.00%)
Feb 20, 2019 1.510 1.548 1.420 1.470 137,205 -0.11(-6.96%)
Feb 19, 2019 1.460 1.580 1.460 1.580 44,361 +0.12(+8.22%)
Feb 15, 2019 1.500 1.509 1.460 1.460 21,000 -0.03(-1.97%)
Feb 14, 2019 1.430 1.500 1.430 1.489 69,806 +0.06(+4.15%)
Feb 13, 2019 1.428 1.470 1.411 1.430 43,009 +0.00(+0.11%)
Feb 12, 2019 1.364 1.429 1.340 1.429 20,162 +0.07(+5.02%)
Feb 11, 2019 1.361 1.390 1.360 1.360 12,492 -0.02(-1.43%)
Feb 08, 2019 1.340 1.390 1.340 1.380 23,600 +0.04(+2.99%)
Feb 07, 2019 1.353 1.359 1.340 1.340 5,245 -0.00(-0.04%)
Feb 06, 2019 1.324 1.367 1.320 1.341 366,786 +0.01(+0.80%)
Feb 05, 2019 1.310 1.330 1.310 1.330 34,233 +0.01(+0.74%)
Feb 04, 2019 1.350 1.350 1.290 1.320 74,805 -0.04(-2.94%)
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.