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 (%)
Sep 30, 2016 2.719 2.719 2.640 2.640 3,703 +0.01(+0.37%)
Sep 29, 2016 2.660 2.660 2.590 2.630 13,993 -0.05(-1.82%)
Sep 28, 2016 2.528 2.680 2.490 2.679 37,930 +0.18(+7.15%)
Sep 27, 2016 2.690 2.690 2.460 2.500 7,715 -0.21(-7.75%)
Sep 26, 2016 2.850 2.850 2.710 2.710 3,167 -0.15(-5.24%)
Sep 23, 2016 2.930 2.938 2.860 2.860 12,500 -0.13(-4.32%)
Sep 22, 2016 3.061 3.061 2.978 2.989 9,324 +0.04(+1.29%)
Sep 21, 2016 2.770 2.953 2.770 2.951 20,525 +0.21(+7.70%)
Sep 20, 2016 2.730 2.740 2.730 2.740 2,915 -0.02(-0.72%)
Sep 19, 2016 2.822 2.850 2.759 2.760 15,838 +0.00(+0.00%)
Sep 16, 2016 2.880 2.880 2.726 2.760 11,159 -0.16(-5.48%)
Sep 15, 2016 2.890 3.000 2.890 2.920 7,700 +0.02(+0.69%)
Sep 14, 2016 2.930 2.960 2.900 2.900 970 +0.04(+1.28%)
Sep 13, 2016 2.930 2.940 2.820 2.863 14,820 -0.12(-4.12%)
Sep 12, 2016 2.730 2.986 2.730 2.986 16,639 +0.27(+9.79%)
Sep 09, 2016 2.920 2.920 2.720 2.720 5,315 -0.20(-6.85%)
Sep 08, 2016 2.969 3.010 2.920 2.920 35,865 -0.05(-1.68%)
Sep 07, 2016 2.920 2.980 2.900 2.970 6,645 +0.03(+0.89%)
Sep 06, 2016 2.801 2.950 2.801 2.944 58,400 +0.18(+6.62%)
Sep 02, 2016 2.761 2.761 2.761 0 +0.29(+11.78%)
Sep 01, 2016 2.280 2.470 2.241 2.470 26,475 +0.17(+7.35%)
Aug 31, 2016 2.380 2.429 2.301 2.301 47,968 -0.10(-4.25%)
Aug 30, 2016 2.650 2.697 2.398 2.403 26,604 -0.30(-11.00%)
Aug 29, 2016 2.632 2.700 2.610 2.700 10,292 +0.05(+1.89%)
Aug 26, 2016 2.651 2.770 2.590 2.650 23,810 +0.03(+1.05%)
Aug 25, 2016 2.480 2.680 2.480 2.623 25,023 +0.10(+4.01%)
Aug 24, 2016 2.710 2.710 2.522 2.522 10,010 -0.26(-9.27%)
Aug 23, 2016 2.829 2.829 2.779 2.779 2,378 -0.01(-0.39%)
Aug 22, 2016 2.849 2.870 2.750 2.790 20,875 -0.10(-3.43%)
Aug 19, 2016 2.911 2.911 2.889 2.889 2,600 -0.09(-3.05%)
Aug 18, 2016 3.012 3.012 2.953 2.980 6,887 +0.03(+1.02%)
Aug 17, 2016 2.860 2.950 2.812 2.950 172,625 +0.06(+2.04%)
Aug 16, 2016 2.930 2.940 2.890 2.891 9,470 +0.06(+2.12%)
Aug 15, 2016 2.760 2.850 2.760 2.831 44,528 +0.07(+2.42%)
Aug 12, 2016 2.811 2.870 2.764 2.764 35,573 -0.01(-0.21%)
Aug 11, 2016 2.940 2.940 2.770 2.770 15,950 -0.13(-4.48%)
Aug 10, 2016 2.850 2.939 2.850 2.900 7,462 +0.15(+5.45%)
Aug 09, 2016 2.750 2.800 2.750 2.750 22,993 -0.04(-1.40%)
Aug 08, 2016 2.671 2.829 2.671 2.789 38,448 +0.09(+3.30%)
Aug 05, 2016 2.650 2.720 2.633 2.700 26,220 -0.09(-3.23%)
Aug 04, 2016 2.780 2.850 2.780 2.790 12,236 -0.04(-1.29%)
Aug 03, 2016 2.867 2.870 2.800 2.826 61,900 -0.05(-1.83%)
Aug 02, 2016 2.830 2.928 2.830 2.879 162,009 +0.29(+11.05%)
Aug 01, 2016 2.850 2.900 2.570 2.592 32,222 -0.19(-6.74%)
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%)
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.