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 30, 2020 1.770 1.860 1.729 1.800 1,378,457 +0.03(+1.72%)
Nov 27, 2020 2.000 2.000 1.710 1.770 41,100 +0.01(+0.57%)
Nov 25, 2020 1.635 1.790 1.635 1.760 109,400 +0.02(+1.18%)
Nov 24, 2020 1.750 1.801 1.680 1.739 213,890 -0.03(-1.70%)
Nov 23, 2020 1.880 1.910 1.750 1.770 173,819 -0.07(-3.88%)
Nov 20, 2020 1.844 1.909 1.840 1.841 155,200 +0.01(+0.60%)
Nov 19, 2020 1.790 1.830 1.780 1.830 29,204 +0.02(+1.10%)
Nov 18, 2020 1.850 1.870 1.800 1.810 82,951 -0.04(-2.16%)
Nov 17, 2020 1.900 1.900 1.800 1.850 100,124 -0.04(-2.22%)
Nov 16, 2020 1.920 1.920 1.850 1.892 66,662 +0.00(+0.11%)
Nov 13, 2020 1.910 1.910 1.850 1.890 429,200 +0.04(+2.16%)
Nov 12, 2020 1.900 1.940 1.840 1.850 71,317 -0.04(-2.12%)
Nov 11, 2020 1.820 1.930 1.820 1.890 76,784 +0.04(+1.99%)
Nov 10, 2020 1.900 1.960 1.853 1.853 102,853 -0.05(-2.46%)
Nov 09, 2020 1.910 1.980 1.840 1.900 220,043 -0.11(-5.47%)
Nov 06, 2020 2.000 2.050 1.980 2.010 150,100 -0.04(-1.95%)
Nov 05, 2020 1.981 2.080 1.981 2.050 156,434 +0.13(+6.77%)
Nov 04, 2020 1.960 1.970 1.890 1.920 115,604 -0.07(-3.52%)
Nov 03, 2020 1.880 2.000 1.880 1.990 99,179 +0.03(+1.54%)
Nov 02, 2020 1.800 1.960 1.800 1.960 88,303 +0.11(+5.92%)
Oct 30, 2020 1.850 1.865 1.820 1.851 241,200 +0.03(+1.76%)
Oct 29, 2020 1.825 1.860 1.793 1.819 123,913 -0.01(-0.60%)
Oct 28, 2020 1.910 1.910 1.810 1.829 371,379 -0.14(-7.13%)
Oct 27, 2020 1.931 1.980 1.913 1.970 62,194 +0.02(+1.03%)
Oct 26, 2020 1.938 2.010 1.931 1.950 38,762 -0.01(-0.51%)
Oct 23, 2020 2.015 2.085 1.950 1.960 42,900 -0.08(-3.94%)
Oct 22, 2020 2.130 2.130 2.000 2.040 61,339 -0.04(-1.90%)
Oct 21, 2020 2.041 2.100 2.020 2.080 177,809 +0.06(+2.82%)
Oct 20, 2020 1.972 2.040 1.963 2.023 81,836 +0.06(+3.21%)
Oct 19, 2020 2.090 2.090 1.960 1.960 172,338 -0.08(-3.88%)
Oct 16, 2020 1.950 2.060 1.950 2.039 74,300 -0.00(-0.08%)
Oct 15, 2020 2.100 2.100 2.000 2.041 181,742 -0.09(-4.19%)
Oct 14, 2020 2.090 2.150 2.086 2.130 65,533 +0.04(+1.91%)
Oct 13, 2020 2.040 2.090 2.030 2.090 86,065 +0.02(+0.77%)
Oct 12, 2020 2.015 2.090 2.010 2.074 45,375 -0.01(-0.29%)
Oct 09, 2020 2.002 2.090 1.990 2.080 87,900 +0.13(+6.67%)
Oct 08, 2020 1.920 1.980 1.920 1.950 68,642 +0.03(+1.81%)
Oct 07, 2020 1.860 1.940 1.860 1.915 98,617 +0.03(+1.72%)
Oct 06, 2020 2.120 2.120 1.880 1.883 102,280 -0.10(-4.90%)
Oct 05, 2020 1.910 2.110 1.910 1.980 54,114 -0.01(-0.50%)
Oct 02, 2020 2.100 2.100 1.980 1.990 86,100 -0.05(-2.45%)
Oct 01, 2020 2.030 2.080 2.030 2.040 79,996 +0.02(+0.99%)
Sep 30, 2020 2.000 2.070 1.980 2.020 45,547 -0.03(-1.27%)
Sep 29, 2020 2.020 2.060 2.020 2.046 86,557 +0.02(+1.04%)
Sep 28, 2020 1.930 2.035 1.930 2.025 65,721 +0.03(+1.76%)
Sep 25, 2020 1.940 2.060 1.940 1.990 224,200 -0.01(-0.50%)
Sep 24, 2020 1.835 2.030 1.780 2.000 229,348 +0.10(+5.54%)
Sep 23, 2020 2.110 2.140 1.895 1.895 348,050 -0.25(-11.86%)
Sep 22, 2020 2.166 2.190 2.110 2.150 319,636 -0.02(-0.92%)
Sep 21, 2020 2.210 2.295 2.100 2.170 312,882 -0.16(-6.67%)
Sep 18, 2020 2.315 2.370 2.270 2.325 149,500 +0.02(+0.65%)
Sep 17, 2020 2.340 2.340 2.200 2.310 90,113 +0.04(+1.76%)
Sep 16, 2020 2.370 2.370 2.220 2.270 93,712 +0.05(+2.25%)
Sep 15, 2020 2.255 2.300 2.195 2.220 145,855 -0.03(-1.33%)
Sep 14, 2020 2.164 2.250 2.147 2.250 138,670 +0.10(+4.65%)
Sep 11, 2020 2.080 2.160 2.071 2.150 115,700 +0.09(+4.37%)
Sep 10, 2020 2.070 2.120 2.046 2.060 230,756 -0.01(-0.46%)
Sep 09, 2020 2.040 2.070 1.981 2.070 141,388 +0.07(+3.48%)
Sep 08, 2020 1.950 2.048 1.926 2.000 305,582 -0.03(-1.26%)
Sep 04, 2020 1.920 2.053 1.920 2.026 138,800 -0.02(-1.20%)
Sep 03, 2020 1.955 2.070 1.940 2.050 162,089 +0.04(+2.07%)
Sep 02, 2020 2.110 2.110 1.950 2.009 65,771 -0.03(-1.54%)
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.