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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 1.690 1.690 1.560 1.600 35,080 -0.12(-6.98%)
Sep 27, 2019 1.660 1.730 1.660 1.720 11,600 +0.03(+1.78%)
Sep 26, 2019 1.700 1.720 1.680 1.690 11,601 -0.06(-3.43%)
Sep 25, 2019 1.760 1.760 1.718 1.750 14,424 -0.08(-4.37%)
Sep 24, 2019 1.810 1.850 1.770 1.830 117,971 +0.02(+1.13%)
Sep 23, 2019 1.800 1.820 1.790 1.810 56,300 +0.06(+3.40%)
Sep 20, 2019 1.750 1.779 1.750 1.750 7,500 +0.04(+2.34%)
Sep 19, 2019 1.730 1.755 1.700 1.710 12,557 -0.01(-0.77%)
Sep 18, 2019 1.726 1.740 1.700 1.723 7,325 -0.05(-2.64%)
Sep 17, 2019 1.700 1.770 1.700 1.770 2,117 -0.01(-0.43%)
Sep 16, 2019 1.786 1.789 1.765 1.778 29,575 +0.02(+0.94%)
Sep 13, 2019 1.820 1.837 1.756 1.761 46,900 +0.01(+0.56%)
Sep 12, 2019 1.853 1.853 1.751 1.751 26,600 -0.07(-3.83%)
Sep 11, 2019 1.800 1.821 1.795 1.821 41,120 +0.09(+5.29%)
Sep 10, 2019 1.725 1.740 1.710 1.730 9,201 +0.07(+4.19%)
Sep 09, 2019 1.770 1.770 1.650 1.660 57,584 -0.09(-4.91%)
Sep 06, 2019 1.865 1.865 1.746 1.746 138,300 -0.07(-4.08%)
Sep 05, 2019 1.887 1.887 1.812 1.820 21,056 -0.11(-5.64%)
Sep 04, 2019 1.910 1.945 1.890 1.929 30,516 +0.03(+1.52%)
Sep 03, 2019 1.819 1.920 1.818 1.900 90,417 +0.06(+3.40%)
Aug 30, 2019 1.850 1.870 1.800 1.838 16,300 -0.00(-0.13%)
Aug 29, 2019 1.860 1.895 1.804 1.840 104,736 -0.09(-4.66%)
Aug 28, 2019 2.009 2.009 1.924 1.930 213,090 -0.03(-1.75%)
Aug 27, 2019 1.940 2.020 1.925 1.964 67,234 +0.00(+0.22%)
Aug 26, 2019 1.980 1.980 1.950 1.960 25,568 -0.02(-1.01%)
Aug 23, 2019 1.882 1.995 1.874 1.980 23,200 +0.13(+6.97%)
Aug 22, 2019 2.000 2.000 1.851 1.851 15,500 -0.11(-5.59%)
Aug 21, 2019 1.922 1.975 1.890 1.960 47,479 +0.06(+3.18%)
Aug 20, 2019 1.840 1.910 1.820 1.900 62,684 +0.08(+4.40%)
Aug 19, 2019 1.860 1.860 1.765 1.820 26,565 -0.01(-0.55%)
Aug 16, 2019 1.870 1.895 1.830 1.830 30,300 -0.07(-3.68%)
Aug 15, 2019 1.854 1.900 1.846 1.900 12,375 +0.01(+0.53%)
Aug 14, 2019 1.944 1.970 1.880 1.890 22,210 -0.05(-2.48%)
Aug 13, 2019 2.080 2.090 1.911 1.938 72,326 -0.13(-6.37%)
Aug 12, 2019 2.050 2.110 2.050 2.070 31,988 +0.11(+5.64%)
Aug 09, 2019 1.884 1.976 1.870 1.960 16,600 +0.09(+5.06%)
Aug 08, 2019 1.920 1.938 1.801 1.865 91,297 -0.10(-4.95%)
Aug 07, 2019 1.990 2.150 1.962 1.962 131,922 -0.05(-2.37%)
Aug 06, 2019 2.000 2.024 1.950 2.010 56,320 +0.07(+3.61%)
Aug 05, 2019 1.846 1.980 1.730 1.940 92,992 +0.09(+4.65%)
Aug 02, 2019 1.900 1.930 1.852 1.854 33,300 -0.02(-0.87%)
Aug 01, 2019 1.650 1.880 1.650 1.870 42,441 +0.11(+6.25%)
Jul 31, 2019 1.880 1.880 1.746 1.760 24,810 -0.10(-5.38%)
Jul 30, 2019 1.770 1.875 1.770 1.860 1,434 +0.02(+1.09%)
Jul 29, 2019 1.790 1.840 1.790 1.840 9,003 -0.02(-1.08%)
Jul 26, 2019 1.855 1.870 1.841 1.860 3,200 -0.01(-0.43%)
Jul 25, 2019 1.898 1.905 1.840 1.868 28,845 -0.03(-1.68%)
Jul 24, 2019 1.890 1.920 1.880 1.900 27,713 +0.01(+0.80%)
Jul 23, 2019 1.924 1.970 1.885 1.885 9,102 -0.05(-2.63%)
Jul 22, 2019 1.826 1.940 1.826 1.936 57,157 +0.13(+6.96%)
Jul 19, 2019 1.845 1.852 1.780 1.810 93,200 +0.07(+4.05%)
Jul 18, 2019 1.630 1.740 1.630 1.740 23,213 +0.12(+7.38%)
Jul 17, 2019 1.545 1.620 1.545 1.620 32,296 +0.12(+8.00%)
Jul 16, 2019 1.575 1.579 1.500 1.500 14,752 -0.05(-3.26%)
Jul 15, 2019 1.570 1.600 1.550 1.550 7,777 -0.03(-1.87%)
Jul 12, 2019 1.510 1.580 1.510 1.580 8,700 +0.08(+5.33%)
Jul 11, 2019 1.480 1.547 1.480 1.500 6,766 -0.02(-1.32%)
Jul 10, 2019 1.460 1.520 1.447 1.520 46,566 +0.12(+8.57%)
Jul 09, 2019 1.390 1.401 1.390 1.400 4,500 +0.00(+0.00%)
Jul 08, 2019 1.430 1.430 1.400 1.400 7,300 -0.03(-2.10%)
Jul 05, 2019 1.400 1.430 1.360 1.430 69,700 +0.03(+2.14%)
Jul 03, 2019 1.350 1.416 1.350 1.400 29,200 +0.03(+2.19%)
Jul 02, 2019 1.330 1.380 1.310 1.370 9,905 +0.05(+3.79%)
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.