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, 2021 1.726 1.840 1.726 1.822 102,601 +0.10(+5.91%)
Mar 30, 2021 1.700 1.735 1.695 1.720 253,021 -0.05(-2.82%)
Mar 29, 2021 1.710 1.770 1.700 1.770 29,854 +0.01(+0.57%)
Mar 26, 2021 1.700 1.760 1.670 1.760 45,600 +0.06(+3.53%)
Mar 25, 2021 1.660 1.700 1.640 1.700 36,255 +0.04(+2.41%)
Mar 24, 2021 1.700 1.740 1.660 1.660 121,643 -0.04(-2.35%)
Mar 23, 2021 1.740 1.780 1.690 1.700 136,951 -0.06(-3.41%)
Mar 22, 2021 1.800 1.850 1.760 1.760 56,431 -0.06(-3.30%)
Mar 19, 2021 1.760 1.820 1.750 1.820 63,700 +0.06(+3.41%)
Mar 18, 2021 1.820 1.820 1.750 1.760 275,428 -0.06(-3.30%)
Mar 17, 2021 1.715 1.875 1.710 1.820 175,168 +0.11(+6.43%)
Mar 16, 2021 1.740 1.740 1.690 1.710 213,518 -0.01(-0.58%)
Mar 15, 2021 1.720 1.740 1.680 1.720 101,112 +0.02(+1.18%)
Mar 12, 2021 1.600 1.700 1.600 1.700 89,100 +0.04(+2.40%)
Mar 11, 2021 1.620 1.660 1.610 1.660 137,899 +0.05(+3.11%)
Mar 10, 2021 1.630 1.640 1.600 1.610 192,716 -0.02(-1.23%)
Mar 09, 2021 1.600 1.630 1.560 1.630 176,774 +0.11(+7.24%)
Mar 08, 2021 1.532 1.560 1.500 1.520 331,699 -0.03(-1.83%)
Mar 05, 2021 1.590 1.590 1.520 1.548 205,800 -0.04(-2.62%)
Mar 04, 2021 1.600 1.640 1.530 1.590 407,162 -0.02(-1.24%)
Mar 03, 2021 1.660 1.660 1.590 1.610 169,336 -0.06(-3.59%)
Mar 02, 2021 1.580 1.680 1.560 1.670 295,938 +0.08(+5.03%)
Mar 01, 2021 1.640 1.680 1.550 1.590 676,003 -0.02(-1.19%)
Feb 26, 2021 1.800 1.800 1.580 1.609 477,100 -0.15(-8.67%)
Feb 25, 2021 1.820 1.850 1.740 1.762 152,829 -0.07(-3.72%)
Feb 24, 2021 1.760 1.856 1.760 1.830 109,324 +0.04(+2.23%)
Feb 23, 2021 1.819 1.819 1.720 1.790 280,056 -0.04(-2.05%)
Feb 22, 2021 1.820 1.870 1.710 1.827 176,750 +0.12(+7.18%)
Feb 19, 2021 1.732 1.757 1.690 1.705 208,800 -0.02(-0.89%)
Feb 18, 2021 1.812 1.812 1.720 1.720 312,875 -0.07(-3.89%)
Feb 17, 2021 1.820 1.823 1.786 1.790 258,009 -0.06(-3.24%)
Feb 16, 2021 1.920 1.920 1.840 1.850 440,905 -0.05(-2.61%)
Feb 12, 2021 1.924 1.940 1.870 1.900 79,100 -0.03(-1.58%)
Feb 11, 2021 1.920 2.050 1.870 1.930 95,297 +0.00(+0.00%)
Feb 10, 2021 1.950 2.050 1.920 1.930 47,447 -0.01(-0.76%)
Feb 09, 2021 1.939 1.955 1.900 1.945 91,062 +0.01(+0.61%)
Feb 08, 2021 1.880 1.940 1.810 1.933 165,781 +0.09(+4.99%)
Feb 05, 2021 1.760 1.885 1.760 1.841 251,800 +0.03(+1.72%)
Feb 04, 2021 1.789 1.816 1.760 1.810 81,910 -0.02(-1.09%)
Feb 03, 2021 1.760 1.859 1.760 1.830 145,257 -0.01(-0.54%)
Feb 02, 2021 1.800 1.900 1.780 1.840 159,566 +0.00(+0.00%)
Feb 01, 2021 1.877 1.990 1.800 1.840 187,590 +0.02(+1.10%)
Jan 29, 2021 1.888 1.913 1.800 1.820 104,200 +0.00(+0.03%)
Jan 28, 2021 1.831 1.850 1.760 1.819 147,654 +0.06(+3.37%)
Jan 27, 2021 1.810 1.900 1.760 1.760 162,209 -0.09(-4.86%)
Jan 26, 2021 1.865 1.937 1.830 1.850 109,726 -0.00(-0.03%)
Jan 25, 2021 1.910 1.950 1.825 1.851 516,360 -0.11(-5.49%)
Jan 22, 2021 1.990 2.025 1.940 1.958 146,100 -0.08(-4.01%)
Jan 21, 2021 2.100 2.100 2.010 2.040 311,192 -0.02(-0.98%)
Jan 20, 2021 2.010 2.080 1.970 2.060 324,384 +0.11(+5.64%)
Jan 19, 2021 1.910 1.980 1.835 1.950 122,693 +0.07(+3.89%)
Jan 15, 2021 1.960 2.050 1.860 1.877 145,200 -0.09(-4.74%)
Jan 14, 2021 1.969 2.015 1.950 1.970 105,112 -0.03(-1.48%)
Jan 13, 2021 1.960 2.040 1.960 2.000 186,946 -0.02(-1.01%)
Jan 12, 2021 2.080 2.080 2.000 2.020 203,629 -0.06(-2.87%)
Jan 11, 2021 2.150 2.160 2.070 2.080 137,567 -0.13(-5.88%)
Jan 08, 2021 2.250 2.250 2.130 2.210 312,500 -0.07(-3.07%)
Jan 07, 2021 2.210 2.300 2.210 2.280 80,554 -0.02(-0.81%)
Jan 06, 2021 2.280 2.300 2.200 2.299 273,870 +0.01(+0.38%)
Jan 05, 2021 2.260 2.300 2.214 2.290 78,883 +0.03(+1.33%)
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.