Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3147 -0.0061 (-1.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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, 2018 1.000 1.013 0.9662 0.9842 32,930 -0.03(-2.55%)
Oct 30, 2018 1.050 1.050 1.010 1.010 14,470 -0.05(-4.72%)
Oct 29, 2018 1.130 1.130 1.060 1.060 6,260 -0.06(-5.36%)
Oct 26, 2018 1.040 1.120 1.040 1.120 8,300 +0.09(+8.69%)
Oct 25, 2018 1.060 1.060 1.030 1.030 39,618 -0.03(-2.78%)
Oct 24, 2018 1.150 1.150 1.060 1.060 44,630 -0.06(-5.36%)
Oct 23, 2018 1.170 1.170 1.110 1.120 27,992 -0.12(-9.43%)
Oct 22, 2018 1.229 1.237 1.229 1.237 1,880 +0.05(+3.91%)
Oct 19, 2018 1.220 1.240 1.190 1.190 9,800 -0.04(-3.24%)
Oct 18, 2018 1.250 1.250 1.220 1.230 5,659 +0.01(+0.82%)
Oct 17, 2018 1.220 1.230 1.210 1.220 10,650 -0.02(-1.30%)
Oct 16, 2018 1.280 1.280 1.236 1.236 7,000 -0.04(-3.43%)
Oct 15, 2018 1.320 1.350 1.270 1.280 11,825 -0.07(-5.19%)
Oct 12, 2018 1.380 1.380 1.320 1.350 13,700 -0.03(-2.17%)
Oct 11, 2018 1.280 1.380 1.280 1.380 7,959 +0.14(+11.29%)
Oct 10, 2018 1.270 1.270 1.179 1.240 32,435 -0.06(-4.62%)
Oct 09, 2018 1.290 1.300 1.290 1.300 1,500 -0.07(-5.11%)
Oct 08, 2018 1.260 1.370 1.260 1.370 7,500 +0.09(+6.97%)
Oct 04, 2018 1.281 1.281 1.281 0 +0.01(+0.84%)
Oct 03, 2018 1.335 1.370 1.270 1.270 30,065 -0.05(-3.79%)
Oct 02, 2018 1.320 1.320 1.320 1.320 500 +0.12(+10.00%)
Oct 01, 2018 1.111 1.200 1.111 1.200 14,600 +0.07(+6.19%)
Sep 28, 2018 1.190 1.210 1.120 1.130 53,500 -0.05(-4.12%)
Sep 27, 2018 1.220 1.220 1.179 1.179 14,075 -0.05(-4.18%)
Sep 26, 2018 1.260 1.260 1.230 1.230 21,313 -0.06(-4.65%)
Sep 25, 2018 1.320 1.320 1.290 1.290 15,293 -0.05(-3.77%)
Sep 24, 2018 1.370 1.380 1.341 1.341 6,450 -0.04(-2.86%)
Sep 21, 2018 1.383 1.390 1.360 1.380 14,700 -0.01(-0.72%)
Sep 20, 2018 1.411 1.411 1.340 1.390 10,748 -0.00(-0.01%)
Sep 19, 2018 1.290 1.390 1.290 1.390 14,775 +0.10(+7.76%)
Sep 18, 2018 1.350 1.350 1.290 1.290 83,817 -0.01(-0.77%)
Sep 17, 2018 1.280 1.310 1.280 1.300 3,126 +0.02(+1.56%)
Sep 14, 2018 1.290 1.300 1.280 1.280 17,900 -0.01(-0.78%)
Sep 13, 2018 1.354 1.358 1.290 1.290 4,995 -0.04(-3.19%)
Sep 12, 2018 1.320 1.380 1.320 1.333 19,570 +0.00(+0.35%)
Sep 11, 2018 1.330 1.330 1.298 1.328 21,996 -0.02(-1.64%)
Sep 10, 2018 1.340 1.369 1.340 1.350 3,292 +0.01(+0.75%)
Sep 07, 2018 1.330 1.360 1.330 1.340 23,100 -0.01(-0.74%)
Sep 06, 2018 1.360 1.360 1.331 1.350 28,936 -0.01(-0.74%)
Sep 05, 2018 1.386 1.399 1.360 1.360 4,086 -0.03(-1.88%)
Sep 04, 2018 1.373 1.386 1.360 1.386 7,200 -0.02(-1.59%)
Aug 31, 2018 1.408 1.408 1.408 0 -0.00(-0.11%)
Aug 30, 2018 1.420 1.450 1.395 1.410 7,880 -0.08(-5.37%)
Aug 29, 2018 1.489 1.490 1.489 1.490 10,700 +0.03(+2.05%)
Aug 28, 2018 1.480 1.500 1.460 1.460 74,735 -0.01(-0.67%)
Aug 27, 2018 1.459 1.470 1.447 1.470 8,902 +0.05(+3.51%)
Aug 24, 2018 1.390 1.440 1.390 1.420 26,100 +0.07(+5.19%)
Aug 23, 2018 1.417 1.420 1.334 1.350 23,961 -0.08(-5.59%)
Aug 22, 2018 1.430 1.430 1.423 1.430 9,300 -0.01(-0.69%)
Aug 21, 2018 1.470 1.470 1.440 1.440 7,720 -0.03(-1.89%)
Aug 20, 2018 1.430 1.468 1.430 1.468 9,000 -0.01(-0.83%)
Aug 17, 2018 1.460 1.480 1.460 1.480 3,400 -0.00(-0.03%)
Aug 16, 2018 1.499 1.530 1.480 1.480 9,050 -0.02(-1.31%)
Aug 15, 2018 1.470 1.500 1.400 1.500 24,962 +0.04(+2.77%)
Aug 14, 2018 1.562 1.562 1.420 1.460 108,951 -0.08(-4.97%)
Aug 13, 2018 1.550 1.550 1.530 1.536 17,500 -0.04(-2.80%)
Aug 10, 2018 1.571 1.580 1.571 1.580 7,500 +0.00(+0.00%)
Aug 09, 2018 1.591 1.591 1.580 1.580 1,962 +0.01(+0.64%)
Aug 08, 2018 1.570 1.570 1.540 1.570 20,468 -0.02(-1.26%)
Aug 07, 2018 1.610 1.610 1.590 1.590 31,250 -0.02(-1.24%)
Aug 06, 2018 1.590 1.610 1.590 1.610 2,320 -0.06(-3.54%)
Aug 03, 2018 1.630 1.690 1.630 1.669 5,700 +0.03(+1.63%)
Aug 02, 2018 1.660 1.667 1.642 1.642 12,364 -0.02(-1.06%)
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.