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 (%)
Apr 28, 2017 1.590 1.640 1.590 1.626 6,113 +0.07(+4.30%)
Apr 27, 2017 1.643 1.658 1.559 1.559 5,200 -0.07(-4.43%)
Apr 26, 2017 1.550 1.631 1.549 1.631 1,600 +0.05(+3.24%)
Apr 25, 2017 1.617 1.620 1.550 1.580 38,461 -0.07(-4.18%)
Apr 24, 2017 1.717 1.717 1.631 1.649 14,367 -0.08(-4.63%)
Apr 21, 2017 1.736 1.742 1.729 1.729 1,784 -0.03(-1.66%)
Apr 20, 2017 1.750 1.779 1.730 1.758 18,070 +0.02(+0.95%)
Apr 19, 2017 1.761 1.795 1.740 1.742 18,103 +0.00(+0.09%)
Apr 18, 2017 1.760 1.760 1.718 1.740 2,529 -0.01(-0.51%)
Apr 17, 2017 1.835 1.835 1.731 1.749 32,515 -0.13(-6.99%)
Apr 13, 2017 1.911 1.911 1.877 1.881 14,627 -0.03(-1.54%)
Apr 12, 2017 1.880 1.910 1.880 1.910 8,117 +0.06(+3.24%)
Apr 11, 2017 1.859 1.859 1.850 1.850 6,451 +0.03(+1.65%)
Apr 10, 2017 1.753 1.820 1.753 1.820 5,181 +0.05(+2.82%)
Apr 07, 2017 1.810 1.839 1.770 1.770 6,542 -0.03(-1.43%)
Apr 06, 2017 1.758 1.796 1.758 1.796 4,375 +0.02(+0.88%)
Apr 05, 2017 1.801 1.801 1.740 1.780 12,650 -0.07(-3.73%)
Apr 04, 2017 1.820 1.849 1.814 1.849 4,155 +0.03(+1.73%)
Apr 03, 2017 1.759 1.825 1.759 1.817 26,562 +0.05(+2.68%)
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%)
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.