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 (%)
Jul 29, 2016 2.650 2.840 2.641 2.780 67,544 +0.20(+7.75%)
Jul 28, 2016 2.662 2.694 2.580 2.580 43,560 -0.04(-1.53%)
Jul 27, 2016 2.550 2.650 2.490 2.620 52,411 +0.12(+4.80%)
Jul 26, 2016 2.398 2.520 2.398 2.500 29,232 +0.12(+5.00%)
Jul 25, 2016 2.509 2.511 2.380 2.381 34,906 -0.21(-8.05%)
Jul 22, 2016 2.650 2.650 2.519 2.589 54,204 -0.13(-4.81%)
Jul 21, 2016 2.610 2.738 2.571 2.720 33,644 +0.17(+6.67%)
Jul 20, 2016 2.593 2.650 2.550 2.550 47,050 -0.22(-7.98%)
Jul 19, 2016 2.770 2.820 2.769 2.771 40,183 -0.02(-0.76%)
Jul 18, 2016 2.900 2.920 2.720 2.792 64,103 -0.11(-3.71%)
Jul 15, 2016 3.020 3.040 2.890 2.900 60,550 -0.27(-8.52%)
Jul 14, 2016 3.050 3.170 3.021 3.170 157,608 +0.05(+1.60%)
Jul 13, 2016 3.020 3.190 3.020 3.120 10,494 +0.13(+4.38%)
Jul 12, 2016 3.200 3.200 2.980 2.989 19,670 -0.26(-8.06%)
Jul 11, 2016 3.274 3.360 3.200 3.251 38,760 -0.07(-2.08%)
Jul 08, 2016 3.320 3.151 3.320 11,167 +0.09(+2.79%)
Jul 07, 2016 3.340 3.360 3.170 3.230 70,585 -0.00(-0.01%)
Jul 05, 2016 3.200 3.279 3.100 3.230 22,228 +0.21(+6.95%)
Jul 01, 2016 3.020 3.020 3.020 0 +0.07(+2.37%)
Jun 30, 2016 3.010 3.010 2.900 2.950 23,771 -0.04(-1.34%)
Jun 29, 2016 2.930 3.016 2.930 2.990 39,969 +0.12(+4.02%)
Jun 28, 2016 2.780 2.874 2.780 2.874 15,843 +0.07(+2.66%)
Jun 27, 2016 2.829 2.829 2.690 2.800 17,274 +0.01(+0.36%)
Jun 24, 2016 2.900 2.900 2.740 2.790 50,655 +0.13(+4.88%)
Jun 23, 2016 2.680 2.710 2.660 2.660 19,350 -0.02(-0.74%)
Jun 22, 2016 2.630 2.691 2.610 2.680 22,802 -0.04(-1.47%)
Jun 21, 2016 2.600 2.720 2.600 2.720 17,042 -0.01(-0.41%)
Jun 20, 2016 2.669 2.757 2.644 2.731 16,956 -0.00(-0.12%)
Jun 17, 2016 2.750 2.754 2.673 2.735 16,747 +0.06(+2.13%)
Jun 16, 2016 2.850 2.850 2.670 2.678 72,893 -0.08(-2.99%)
Jun 15, 2016 2.650 2.800 2.590 2.760 50,738 +0.13(+4.89%)
Jun 14, 2016 2.620 2.678 2.566 2.631 33,572 -0.02(-0.71%)
Jun 13, 2016 2.820 2.820 2.564 2.650 160,476 +0.06(+2.32%)
Jun 10, 2016 2.730 2.770 2.560 2.590 95,029 -0.08(-3.13%)
Jun 09, 2016 2.450 2.719 2.450 2.674 23,923 +0.13(+5.15%)
Jun 08, 2016 2.519 2.581 2.509 2.543 34,113 +0.14(+5.95%)
Jun 07, 2016 2.410 2.449 2.389 2.400 58,193 -0.04(-1.54%)
Jun 06, 2016 2.400 2.438 2.360 2.438 80,961 +0.07(+2.85%)
Jun 03, 2016 2.260 2.370 2.260 2.370 50,300 +0.27(+12.86%)
Jun 02, 2016 1.980 2.123 1.980 2.100 25,460 +0.10(+5.00%)
Jun 01, 2016 1.960 2.040 1.960 2.000 29,294 -0.01(-0.50%)
May 31, 2016 1.970 2.060 1.970 2.010 110,869 +0.03(+1.52%)
May 27, 2016 1.980 1.980 1.980 0 -0.25(-11.21%)
May 26, 2016 2.399 2.399 2.210 2.230 51,099 -0.14(-5.91%)
May 25, 2016 2.190 2.378 2.190 2.370 88,637 +0.07(+3.04%)
May 24, 2016 2.330 2.380 2.280 2.300 48,577 -0.20(-8.00%)
May 23, 2016 2.310 2.531 2.310 2.500 15,150 +0.09(+3.73%)
May 20, 2016 2.440 2.450 2.330 2.410 28,890 +0.01(+0.50%)
May 19, 2016 2.220 2.456 2.220 2.398 26,981 +0.03(+1.18%)
May 18, 2016 2.490 2.520 2.350 2.370 57,843 -0.19(-7.42%)
May 17, 2016 2.406 2.560 2.406 2.560 81,764 +0.19(+8.02%)
May 16, 2016 2.350 2.435 2.350 2.370 54,721 +0.07(+3.19%)
May 13, 2016 2.299 2.409 2.270 2.297 35,127 -0.00(-0.18%)
May 12, 2016 2.251 2.340 2.251 2.301 56,781 +0.04(+1.81%)
May 11, 2016 2.251 2.260 2.134 2.260 51,011 +0.04(+1.93%)
May 10, 2016 2.057 2.219 2.051 2.217 21,930 +0.13(+6.09%)
May 09, 2016 2.080 2.090 1.992 2.090 53,302 -0.09(-4.13%)
May 06, 2016 2.180 2.220 2.080 2.180 45,530 +0.12(+5.83%)
May 05, 2016 2.029 2.080 2.020 2.060 88,353 +0.05(+2.69%)
May 04, 2016 1.930 2.051 1.880 2.006 48,477 -0.02(-1.03%)
May 03, 2016 2.073 2.130 2.008 2.027 63,835 -0.14(-6.59%)
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.