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 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%)
Sep 01, 2020 2.120 2.163 2.000 2.040 219,222 -0.08(-3.77%)
Aug 31, 2020 2.100 2.150 2.080 2.120 370,819 +0.06(+3.16%)
Aug 28, 2020 2.050 2.100 2.010 2.055 246,500 +0.07(+3.27%)
Aug 27, 2020 1.990 2.160 1.950 1.990 181,317 -0.06(-3.07%)
Aug 26, 2020 1.990 2.060 1.950 2.053 271,466 +0.07(+3.69%)
Aug 25, 2020 2.030 2.048 1.935 1.980 330,814 -0.05(-2.46%)
Aug 24, 2020 2.100 2.136 2.010 2.030 157,825 -0.08(-3.79%)
Aug 21, 2020 2.180 2.180 2.086 2.110 130,900 -0.06(-2.76%)
Aug 20, 2020 2.130 2.200 2.130 2.170 95,083 -0.00(-0.00%)
Aug 19, 2020 2.200 2.260 2.150 2.170 230,483 -0.05(-2.29%)
Aug 18, 2020 2.310 2.360 2.210 2.221 348,974 -0.08(-3.43%)
Aug 17, 2020 2.220 2.320 2.200 2.300 197,164 +0.14(+6.49%)
Aug 14, 2020 2.200 2.239 2.100 2.160 109,800 -0.04(-1.82%)
Aug 13, 2020 2.000 2.220 2.000 2.200 440,394 +0.22(+11.11%)
Aug 12, 2020 2.090 2.090 1.960 1.980 397,505 -0.04(-1.98%)
Aug 11, 2020 2.110 2.150 1.960 2.020 390,301 -0.16(-7.34%)
Aug 10, 2020 2.270 2.360 2.180 2.180 189,800 -0.05(-2.24%)
Aug 07, 2020 2.350 2.375 2.190 2.230 384,300 -0.15(-6.30%)
Aug 06, 2020 2.500 2.630 2.340 2.380 393,542 -0.09(-3.72%)
Aug 05, 2020 2.340 2.545 2.330 2.472 1,189,513 +0.17(+7.47%)
Aug 04, 2020 2.120 2.300 2.080 2.300 803,181 +0.20(+9.52%)
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.