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 (%)
Mar 31, 2017 1.780 1.810 1.770 1.770 4,863 +0.05(+3.03%)
Mar 30, 2017 1.721 1.731 1.710 1.718 36,356 -0.03(-1.83%)
Mar 29, 2017 1.709 1.770 1.709 1.750 13,890 +0.04(+2.40%)
Mar 28, 2017 1.810 1.810 1.700 1.709 56,018 -0.13(-7.10%)
Mar 27, 2017 1.829 1.840 1.810 1.840 25,084 +0.05(+2.63%)
Mar 24, 2017 1.747 1.820 1.747 1.792 123,194 +0.03(+1.85%)
Mar 23, 2017 1.811 1.811 1.730 1.760 13,565 -0.06(-3.30%)
Mar 22, 2017 1.850 1.850 1.801 1.820 11,333 -0.03(-1.57%)
Mar 21, 2017 1.846 1.850 1.830 1.849 51,650 +0.05(+2.73%)
Mar 20, 2017 1.770 1.800 1.760 1.800 11,800 +0.03(+1.82%)
Mar 17, 2017 1.780 1.788 1.750 1.768 40,925 +0.05(+2.90%)
Mar 16, 2017 1.780 1.780 1.692 1.718 21,800 -0.04(-2.39%)
Mar 15, 2017 1.550 1.776 1.550 1.760 69,806 +0.24(+15.93%)
Mar 14, 2017 1.637 1.637 1.518 1.518 18,081 -0.12(-7.43%)
Mar 13, 2017 1.537 1.640 1.533 1.640 14,652 +0.10(+6.67%)
Mar 10, 2017 1.407 1.537 1.407 1.537 21,808 +0.14(+9.81%)
Mar 09, 2017 1.410 1.440 1.397 1.400 28,395 -0.04(-2.78%)
Mar 08, 2017 1.450 1.450 1.401 1.440 19,404 +0.00(+0.00%)
Mar 07, 2017 1.410 1.498 1.410 1.440 124,688 -0.03(-1.89%)
Mar 06, 2017 1.529 1.550 1.450 1.468 103,580 -0.13(-8.32%)
Mar 03, 2017 1.500 1.610 1.480 1.601 27,263 +0.07(+4.54%)
Mar 02, 2017 1.612 1.630 1.531 1.531 56,225 -0.14(-8.37%)
Mar 01, 2017 1.520 1.690 1.520 1.671 125,348 +0.10(+6.45%)
Feb 28, 2017 1.680 1.709 1.570 1.570 102,149 -0.09(-5.31%)
Feb 27, 2017 1.810 1.830 1.658 1.658 132,160 -0.16(-8.90%)
Feb 24, 2017 1.850 1.850 1.741 1.820 110,621 -0.18(-8.99%)
Feb 23, 2017 1.980 2.000 1.980 2.000 10,900 +0.07(+3.87%)
Feb 22, 2017 1.982 1.982 1.850 1.925 22,929 -0.09(-4.69%)
Feb 21, 2017 2.000 2.039 1.951 2.020 8,440 +0.00(+0.00%)
Feb 17, 2017 2.020 2.020 2.020 0 -0.05(-2.42%)
Feb 16, 2017 2.058 2.070 2.058 2.070 3,329 +0.05(+2.48%)
Feb 15, 2017 2.040 2.051 2.016 2.020 27,814 -0.03(-1.46%)
Feb 14, 2017 2.141 2.141 2.020 2.050 25,325 -0.04(-1.91%)
Feb 13, 2017 2.080 2.110 2.060 2.090 31,881 +0.02(+0.97%)
Feb 10, 2017 2.018 2.092 2.018 2.070 41,840 +0.02(+0.93%)
Feb 09, 2017 2.100 2.114 2.051 2.051 6,130 -0.08(-3.91%)
Feb 08, 2017 2.150 2.150 2.110 2.134 61,900 +0.04(+2.12%)
Feb 07, 2017 2.040 2.120 2.031 2.090 35,308 +0.06(+3.15%)
Feb 06, 2017 1.931 2.026 1.921 2.026 279,600 +0.13(+6.64%)
Feb 03, 2017 1.950 1.950 1.900 1.900 11,673 -0.04(-2.05%)
Feb 02, 2017 1.920 1.940 1.884 1.940 87,108 +0.09(+4.91%)
Feb 01, 2017 1.867 1.870 1.800 1.849 24,981 -0.04(-2.17%)
Jan 31, 2017 1.914 1.920 1.860 1.890 9,871 +0.07(+3.84%)
Jan 30, 2017 1.885 1.885 1.810 1.820 9,427 -0.01(-0.54%)
Jan 27, 2017 1.820 1.839 1.820 1.830 6,937 +0.00(+0.22%)
Jan 26, 2017 1.839 1.890 1.801 1.826 56,995 -0.07(-3.62%)
Jan 25, 2017 1.900 1.900 1.880 1.895 12,932 -0.08(-3.87%)
Jan 24, 2017 2.030 2.040 1.971 1.971 16,080 -0.06(-2.85%)
Jan 23, 2017 2.030 2.040 2.010 2.029 15,893 -0.00(-0.18%)
Jan 20, 2017 2.010 2.032 2.002 2.032 16,158 +0.02(+1.11%)
Jan 19, 2017 1.991 2.020 1.980 2.010 91,696 +0.01(+0.55%)
Jan 18, 2017 2.140 2.140 1.999 1.999 111,058 -0.15(-7.19%)
Jan 17, 2017 2.190 2.190 2.130 2.154 18,305 +0.05(+2.56%)
Jan 13, 2017 2.100 2.100 2.100 0 -0.04(-1.87%)
Jan 12, 2017 2.227 2.227 2.140 2.140 3,167 -0.04(-1.75%)
Jan 11, 2017 2.110 2.195 2.110 2.178 11,000 -0.02(-0.72%)
Jan 10, 2017 2.156 2.220 2.148 2.194 25,102 +0.08(+3.99%)
Jan 09, 2017 2.066 2.220 2.061 2.110 42,514 +0.04(+1.93%)
Jan 06, 2017 2.065 2.140 1.936 2.070 63,686 -0.08(-3.68%)
Jan 05, 2017 1.910 2.150 1.904 2.149 54,650 +0.39(+22.10%)
Jan 04, 2017 1.781 1.850 1.760 1.760 30,081 +0.03(+1.59%)
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.