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 (%)
Oct 31, 2017 1.799 1.819 1.789 1.819 3,528 -0.07(-3.54%)
Oct 30, 2017 1.895 1.899 1.840 1.886 23,624 +0.01(+0.43%)
Oct 27, 2017 1.826 1.885 1.810 1.878 14,200 +0.07(+3.73%)
Oct 26, 2017 1.840 1.840 1.791 1.810 26,895 -0.03(-1.63%)
Oct 25, 2017 1.850 1.850 1.810 1.840 14,636 -0.02(-1.08%)
Oct 24, 2017 1.891 1.921 1.860 1.860 42,684 -0.03(-1.63%)
Oct 23, 2017 1.930 1.950 1.891 1.891 20,500 -0.12(-5.97%)
Oct 20, 2017 2.051 2.051 2.010 2.011 4,975 -0.09(-4.22%)
Oct 19, 2017 2.103 2.103 2.092 2.099 520 -0.00(-0.07%)
Oct 18, 2017 2.081 2.101 2.075 2.101 7,850 +0.02(+1.06%)
Oct 17, 2017 2.071 2.079 2.071 2.079 38,500 +0.04(+1.96%)
Oct 16, 2017 2.090 2.090 2.021 2.039 62,777 -0.06(-2.90%)
Oct 13, 2017 2.119 2.119 2.100 2.100 5,526 -0.07(-3.13%)
Oct 12, 2017 2.131 2.168 2.111 2.168 6,300 +0.01(+0.41%)
Oct 11, 2017 2.100 2.159 2.100 2.159 2,867 -0.00(-0.06%)
Oct 10, 2017 2.200 2.210 2.160 2.160 5,800 +0.02(+0.95%)
Oct 09, 2017 2.100 2.140 2.100 2.140 3,300 -0.05(-2.28%)
Oct 06, 2017 2.159 2.190 2.159 2.190 14,800 +0.07(+3.30%)
Oct 05, 2017 2.111 2.170 2.110 2.120 14,462 -0.01(-0.47%)
Oct 04, 2017 2.160 2.169 2.106 2.130 17,715 +0.06(+2.95%)
Oct 03, 2017 1.964 2.076 1.951 2.069 36,228 +0.13(+6.60%)
Oct 02, 2017 1.950 1.975 1.933 1.941 14,873 -0.02(-0.97%)
Sep 29, 2017 1.880 1.960 1.879 1.960 25,408 +0.08(+4.26%)
Sep 28, 2017 1.865 1.900 1.853 1.880 22,000 +0.00(+0.00%)
Sep 27, 2017 1.960 1.960 1.870 1.880 43,355 -0.08(-4.31%)
Sep 26, 2017 1.979 1.990 1.950 1.965 20,167 -0.02(-0.77%)
Sep 25, 2017 1.939 2.009 1.939 1.980 12,386 +0.04(+2.14%)
Sep 22, 2017 1.940 1.959 1.938 1.938 22,012 +0.01(+0.39%)
Sep 21, 2017 1.933 1.975 1.930 1.931 18,350 -0.05(-2.48%)
Sep 20, 2017 2.000 2.029 1.950 1.980 13,745 +0.04(+2.11%)
Sep 19, 2017 1.973 1.973 1.907 1.939 104,067 -0.03(-1.57%)
Sep 18, 2017 1.990 1.998 1.920 1.970 30,423 -0.07(-3.43%)
Sep 15, 2017 2.150 2.170 2.020 2.040 23,767 -0.10(-4.67%)
Sep 14, 2017 2.102 2.169 2.102 2.140 34,079 +0.02(+0.90%)
Sep 13, 2017 2.210 2.210 2.121 2.121 34,379 -0.13(-5.73%)
Sep 12, 2017 2.280 2.300 2.250 2.250 29,589 +0.00(+0.00%)
Sep 11, 2017 2.260 2.293 2.140 2.250 17,899 -0.07(-3.02%)
Sep 08, 2017 2.360 2.399 2.320 2.320 49,037 -0.04(-1.69%)
Sep 07, 2017 2.360 2.380 2.331 2.360 44,824 +0.06(+2.61%)
Sep 06, 2017 2.350 2.380 2.280 2.300 37,669 -0.05(-2.07%)
Sep 05, 2017 2.313 2.349 2.300 2.349 52,180 +0.08(+3.47%)
Sep 01, 2017 2.300 2.300 2.251 2.270 37,869 +0.01(+0.44%)
Aug 31, 2017 2.269 2.270 2.260 2.260 4,870 +0.04(+1.80%)
Aug 30, 2017 2.206 2.250 2.200 2.220 100,144 -0.05(-2.24%)
Aug 29, 2017 2.300 2.320 2.263 2.271 30,290 +0.05(+2.25%)
Aug 28, 2017 2.210 2.263 2.209 2.221 162,161 +0.02(+1.01%)
Aug 25, 2017 2.103 2.199 2.102 2.199 55,124 +0.16(+7.78%)
Aug 24, 2017 2.049 2.050 2.040 2.040 4,095 +0.01(+0.46%)
Aug 23, 2017 2.050 2.050 2.031 2.031 3,530 -0.01(-0.46%)
Aug 22, 2017 1.997 2.060 1.997 2.040 8,220 +0.05(+2.45%)
Aug 21, 2017 2.036 2.040 1.981 1.991 26,482 -0.03(-1.73%)
Aug 18, 2017 2.055 2.055 1.995 2.026 6,958 +0.02(+1.21%)
Aug 17, 2017 2.000 2.020 1.999 2.002 23,717 -0.03(-1.33%)
Aug 16, 2017 1.960 2.050 1.960 2.029 50,187 +0.06(+2.99%)
Aug 15, 2017 1.860 1.970 1.850 1.970 29,905 +0.03(+1.56%)
Aug 14, 2017 1.950 1.950 1.911 1.940 31,942 -0.01(-0.53%)
Aug 11, 2017 1.800 2.000 1.791 1.950 31,207 +0.16(+8.94%)
Aug 10, 2017 1.790 1.824 1.778 1.790 35,461 +0.07(+4.07%)
Aug 09, 2017 1.715 1.720 1.700 1.720 3,892 +0.05(+2.99%)
Aug 08, 2017 1.720 1.730 1.670 1.670 4,950 -0.13(-7.22%)
Aug 07, 2017 1.700 1.800 1.700 1.800 1,013 +0.08(+4.65%)
Aug 04, 2017 1.711 1.740 1.710 1.720 25,626 -0.04(-2.32%)
Aug 03, 2017 1.740 1.761 1.740 1.761 6,000 +0.02(+1.20%)
Aug 02, 2017 1.770 1.770 1.740 1.740 6,285 -0.05(-2.79%)
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.