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 (%)
Nov 29, 2019 1.329 1.388 1.329 1.375 14,400 +0.09(+6.65%)
Nov 27, 2019 1.290 1.290 1.278 1.289 5,500 -0.02(-1.58%)
Nov 26, 2019 1.277 1.310 1.270 1.310 12,316 +0.04(+3.04%)
Nov 25, 2019 1.338 1.338 1.271 1.271 82,172 -0.06(-4.41%)
Nov 22, 2019 1.320 1.340 1.292 1.330 5,300 +0.02(+1.53%)
Nov 21, 2019 1.380 1.380 1.310 1.310 9,472 -0.08(-5.72%)
Nov 20, 2019 1.320 1.390 1.320 1.389 60,384 +0.05(+3.69%)
Nov 19, 2019 1.280 1.380 1.280 1.340 56,860 +0.01(+0.75%)
Nov 18, 2019 1.320 1.330 1.305 1.330 23,921 +0.01(+0.76%)
Nov 15, 2019 1.350 1.359 1.300 1.320 62,200 -0.04(-2.94%)
Nov 14, 2019 1.360 1.390 1.360 1.360 12,638 -0.01(-0.73%)
Nov 13, 2019 1.380 1.400 1.370 1.370 42,344 -0.01(-0.64%)
Nov 12, 2019 1.330 1.379 1.284 1.379 54,866 +0.05(+3.67%)
Nov 11, 2019 1.260 1.330 1.250 1.330 160,930 +0.07(+5.56%)
Nov 08, 2019 1.360 1.360 1.240 1.260 98,300 -0.14(-10.00%)
Nov 07, 2019 1.450 1.460 1.390 1.400 64,615 -0.08(-5.41%)
Nov 06, 2019 1.524 1.550 1.479 1.480 58,050 -0.07(-4.82%)
Nov 05, 2019 1.570 1.580 1.550 1.555 18,504 -0.07(-4.01%)
Nov 04, 2019 1.620 1.660 1.620 1.620 8,950 -0.03(-1.82%)
Nov 01, 2019 1.640 1.650 1.638 1.650 9,800 +0.01(+0.61%)
Oct 31, 2019 1.633 1.640 1.613 1.640 8,647 +0.07(+4.41%)
Oct 30, 2019 1.580 1.600 1.556 1.571 10,510 -0.00(-0.12%)
Oct 29, 2019 1.557 1.590 1.515 1.573 92,856 -0.07(-4.45%)
Oct 28, 2019 1.670 1.670 1.630 1.646 16,050 -0.01(-0.84%)
Oct 25, 2019 1.729 1.737 1.657 1.660 115,300 +0.00(+0.03%)
Oct 24, 2019 1.615 1.660 1.615 1.659 36,502 +0.03(+1.81%)
Oct 23, 2019 1.660 1.660 1.620 1.630 48,396 -0.01(-0.61%)
Oct 22, 2019 1.628 1.640 1.590 1.640 4,676 +0.00(+0.21%)
Oct 21, 2019 1.670 1.670 1.610 1.637 11,246 -0.02(-1.42%)
Oct 18, 2019 1.698 1.710 1.650 1.660 59,300 -0.01(-0.60%)
Oct 17, 2019 1.580 1.700 1.580 1.670 26,160 +0.06(+3.73%)
Oct 16, 2019 1.510 1.610 1.510 1.610 14,809 +0.04(+2.55%)
Oct 15, 2019 1.560 1.593 1.560 1.570 13,600 +0.00(+0.00%)
Oct 14, 2019 1.570 1.570 1.570 1.570 1,000 -0.03(-1.88%)
Oct 11, 2019 1.580 1.630 1.580 1.600 9,000 -0.01(-0.62%)
Oct 10, 2019 1.620 1.630 1.600 1.610 25,786 -0.04(-2.42%)
Oct 09, 2019 1.670 1.670 1.634 1.650 13,001 +0.00(+0.00%)
Oct 08, 2019 1.660 1.660 1.640 1.650 8,004 +0.01(+0.61%)
Oct 07, 2019 1.734 1.734 1.640 1.640 14,197 -0.05(-2.96%)
Oct 04, 2019 1.680 1.700 1.660 1.690 12,000 +0.00(+0.03%)
Oct 03, 2019 1.690 1.730 1.680 1.690 43,888 +0.05(+2.85%)
Oct 02, 2019 1.635 1.655 1.630 1.643 4,400 +0.03(+2.03%)
Oct 01, 2019 1.572 1.610 1.510 1.610 32,050 +0.01(+0.63%)
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%)
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.