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, 2016 1.519 1.519 1.470 1.470 7,560 -0.02(-1.23%)
Mar 30, 2016 1.460 1.497 1.430 1.488 22,560 +0.02(+1.31%)
Mar 29, 2016 1.350 1.469 1.350 1.469 26,479 +0.09(+6.45%)
Mar 28, 2016 1.420 1.440 1.350 1.380 22,245 -0.05(-3.50%)
Mar 24, 2016 1.430 1.430 1.430 0 +0.03(+2.14%)
Mar 23, 2016 1.480 1.480 1.400 1.400 146,290 -0.15(-9.68%)
Mar 22, 2016 1.550 1.600 1.514 1.550 119,526 +0.01(+0.70%)
Mar 21, 2016 1.540 1.549 1.500 1.539 46,843 +0.03(+1.94%)
Mar 18, 2016 1.559 1.559 1.460 1.510 1,399,736 +0.01(+0.80%)
Mar 17, 2016 1.477 1.560 1.477 1.498 63,238 +0.11(+7.77%)
Mar 16, 2016 1.225 1.409 1.220 1.390 146,732 +0.17(+13.93%)
Mar 15, 2016 1.220 1.220 1.190 1.220 49,032 -0.02(-1.61%)
Mar 14, 2016 1.320 1.326 1.240 1.240 53,826 -0.04(-3.25%)
Mar 11, 2016 1.320 1.328 1.281 1.282 12,644 -0.04(-2.98%)
Mar 10, 2016 1.280 1.330 1.278 1.321 121,431 +0.06(+4.83%)
Mar 09, 2016 1.240 1.280 1.221 1.260 94,187 -0.00(-0.31%)
Mar 08, 2016 1.332 1.332 1.260 1.264 47,192 -0.04(-3.42%)
Mar 07, 2016 1.234 1.330 1.220 1.309 143,257 +0.12(+9.97%)
Mar 04, 2016 1.184 1.240 1.180 1.190 256,176 +0.01(+0.85%)
Mar 03, 2016 1.199 1.239 1.167 1.180 391,942 -0.01(-0.75%)
Mar 02, 2016 1.181 1.190 1.170 1.189 15,050 -0.00(-0.09%)
Mar 01, 2016 1.220 1.253 1.190 1.190 124,216 +0.00(+0.00%)
Feb 29, 2016 1.157 1.200 1.150 1.190 144,200 +0.06(+5.32%)
Feb 26, 2016 1.180 1.180 1.110 1.130 281,816 -0.04(-3.07%)
Feb 25, 2016 1.120 1.190 1.100 1.166 166,348 +0.07(+5.97%)
Feb 24, 2016 1.121 1.167 1.100 1.100 98,555 +0.03(+2.80%)
Feb 23, 2016 1.130 1.130 1.060 1.070 94,177 +0.01(+1.13%)
Feb 22, 2016 1.080 1.099 1.030 1.058 18,058 -0.04(-3.45%)
Feb 19, 2016 1.100 1.120 1.080 1.096 58,200 +0.04(+3.38%)
Feb 18, 2016 0.9750 1.060 0.9645 1.060 68,625 +0.11(+11.23%)
Feb 17, 2016 0.9368 0.9759 0.9358 0.9530 21,751 +0.02(+2.03%)
Feb 16, 2016 0.9500 0.9611 0.9110 0.9340 65,340 -0.06(-5.99%)
Feb 12, 2016 0.9935 0.9935 0.9935 0 +0.02(+2.42%)
Feb 11, 2016 0.9920 1.010 0.9634 0.9700 99,234 +0.08(+9.28%)
Feb 10, 2016 0.8800 0.8991 0.8600 0.8876 15,934 +0.01(+1.29%)
Feb 09, 2016 0.9256 0.9700 0.8763 0.8763 92,619 -0.02(-2.77%)
Feb 08, 2016 0.8500 0.9085 0.8500 0.9013 32,373 +0.08(+9.38%)
Feb 05, 2016 0.8100 0.8450 0.7942 0.8240 42,045 +0.00(+0.60%)
Feb 04, 2016 0.8400 0.8536 0.8183 0.8191 76,036 +0.03(+4.33%)
Feb 03, 2016 0.7800 0.8274 0.7800 0.7851 144,415 +0.03(+4.57%)
Feb 02, 2016 0.7800 0.7800 0.7347 0.7508 16,825 -0.03(-4.11%)
Feb 01, 2016 0.7590 0.8000 0.7590 0.7830 43,260 +0.04(+5.23%)
Jan 29, 2016 0.7510 0.7624 0.7439 0.7441 4,305 -0.01(-1.16%)
Jan 28, 2016 0.7249 0.7700 0.7221 0.7528 205,270 +0.03(+3.68%)
Jan 27, 2016 0.7196 0.7440 0.7057 0.7261 207,764 +0.04(+5.54%)
Jan 26, 2016 0.6530 0.6890 0.6460 0.6880 68,087 +0.04(+6.07%)
Jan 25, 2016 0.6731 0.6731 0.6428 0.6486 13,470 -0.01(-1.80%)
Jan 22, 2016 0.6140 0.6800 0.6140 0.6605 33,146 +0.05(+7.77%)
Jan 21, 2016 0.5724 0.6170 0.5700 0.6129 17,065 +0.04(+7.89%)
Jan 20, 2016 0.5597 0.5681 0.5430 0.5681 26,690 +0.02(+3.90%)
Jan 19, 2016 0.6340 0.6340 0.5343 0.5468 245,735 -0.08(-13.21%)
Jan 15, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jan 14, 2016 0.6330 0.6503 0.6029 0.6500 869,084 +0.00(+0.71%)
Jan 13, 2016 0.6756 0.7000 0.6324 0.6454 90,919 -0.02(-2.53%)
Jan 12, 2016 0.7240 0.7240 0.6350 0.6621 151,884 -0.05(-7.27%)
Jan 11, 2016 0.8420 0.8420 0.6760 0.7140 140,350 -0.12(-14.80%)
Jan 08, 2016 0.8685 0.8685 0.8081 0.8380 75,394 -0.04(-4.23%)
Jan 07, 2016 0.9000 0.9100 0.8680 0.8750 36,190 +0.01(+0.69%)
Jan 06, 2016 0.8720 0.8800 0.8610 0.8690 53,750 +0.01(+0.93%)
Jan 05, 2016 0.8700 0.8700 0.8610 0.8610 3,535 -0.02(-2.15%)
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.