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 (%)
Nov 28, 2014 1.750 1.753 1.655 1.655 10,818 -0.26(-13.80%)
Nov 26, 2014 1.920 1.920 1.920 0 -0.11(-5.56%)
Nov 25, 2014 2.060 2.060 2.000 2.033 4,078 -0.01(-0.26%)
Nov 24, 2014 2.110 2.110 2.030 2.038 7,400 -0.11(-5.03%)
Nov 21, 2014 2.154 2.170 2.055 2.146 14,142 +0.02(+0.77%)
Nov 20, 2014 2.150 2.200 2.100 2.130 24,400 -0.07(-3.18%)
Nov 19, 2014 2.200 2.200 2.080 2.200 5,723 -0.01(-0.45%)
Nov 18, 2014 2.000 2.210 2.000 2.210 24,595 +0.29(+15.10%)
Nov 17, 2014 1.960 1.780 1.920 14,894 +0.14(+7.87%)
Nov 14, 2014 1.740 1.820 1.710 1.780 12,798 +0.01(+0.56%)
Nov 13, 2014 1.930 1.930 1.770 1.770 14,812 -0.12(-6.35%)
Nov 12, 2014 1.890 1.908 1.890 1.890 6,242 -0.13(-6.44%)
Nov 11, 2014 1.900 2.020 1.900 2.020 40,632 +0.01(+0.50%)
Nov 10, 2014 2.023 2.023 2.010 2.010 850 +0.04(+2.03%)
Nov 07, 2014 1.920 2.019 1.900 1.970 38,720 +0.20(+11.30%)
Nov 06, 2014 1.910 2.070 1.770 1.770 20,280 -0.09(-4.84%)
Nov 05, 2014 1.966 2.020 1.850 1.860 21,580 -0.24(-11.43%)
Nov 04, 2014 2.250 2.250 2.093 2.100 15,733 -0.11(-4.91%)
Nov 03, 2014 2.240 2.250 2.170 2.208 20,893 +0.05(+2.52%)
Oct 31, 2014 2.160 2.315 1.961 2.154 55,772 -0.26(-10.79%)
Oct 30, 2014 2.580 2.580 2.410 2.415 43,808 -0.23(-8.72%)
Oct 29, 2014 2.737 2.740 2.645 2.645 3,300 -0.16(-5.60%)
Oct 28, 2014 2.810 2.870 2.800 2.802 22,398 -0.02(-0.63%)
Oct 27, 2014 2.860 2.990 2.820 2.820 7,400 -0.17(-5.69%)
Oct 24, 2014 2.980 2.990 2.980 2.990 771 +0.17(+5.93%)
Oct 23, 2014 2.960 2.960 2.800 2.822 38,698 -0.18(-5.92%)
Oct 22, 2014 3.137 3.137 2.984 3.000 18,114 -0.15(-4.76%)
Oct 21, 2014 3.168 3.168 3.150 3.150 2,407 +0.02(+0.74%)
Oct 20, 2014 3.250 3.250 3.070 3.127 5,217 -0.05(-1.67%)
Oct 17, 2014 3.276 3.276 3.180 3.180 2,789 -0.18(-5.22%)
Oct 16, 2014 3.354 3.354 3.309 3.355 7,824 -0.08(-2.45%)
Oct 15, 2014 3.260 3.439 3.259 3.439 14,250 +0.07(+1.94%)
Oct 14, 2014 3.280 3.428 3.248 3.374 5,345 +0.08(+2.56%)
Oct 13, 2014 3.330 3.330 3.260 3.290 2,754 -0.01(-0.30%)
Oct 10, 2014 3.240 3.350 3.230 3.300 7,725 +0.01(+0.30%)
Oct 09, 2014 3.450 3.450 3.290 3.290 4,368 -0.16(-4.63%)
Oct 08, 2014 3.210 3.450 2.994 3.450 17,515 +0.30(+9.52%)
Oct 07, 2014 3.240 3.240 3.140 3.150 8,090 -0.08(-2.60%)
Oct 06, 2014 3.190 3.265 3.190 3.234 9,925 -0.03(-0.83%)
Oct 03, 2014 3.230 3.340 3.230 3.261 36,295 -0.09(-2.66%)
Oct 02, 2014 3.433 3.440 3.290 3.350 9,573 -0.09(-2.62%)
Oct 01, 2014 3.540 3.540 3.430 3.440 2,857 -0.06(-1.71%)
Sep 30, 2014 3.580 3.640 3.500 3.500 8,265 -0.09(-2.51%)
Sep 29, 2014 3.590 3.590 3.590 3.590 2,500 -0.02(-0.43%)
Sep 26, 2014 3.606 3.606 3.606 3.606 500 -0.02(-0.48%)
Sep 25, 2014 3.480 3.623 3.470 3.623 2,600 +0.10(+2.93%)
Sep 24, 2014 3.550 3.615 3.500 3.520 12,488 -0.12(-3.23%)
Sep 23, 2014 3.510 3.638 3.510 3.638 8,322 +0.14(+3.93%)
Sep 22, 2014 3.560 3.600 3.498 3.500 12,348 -0.13(-3.58%)
Sep 19, 2014 3.680 3.680 3.612 3.630 1,633,102 -0.08(-2.06%)
Sep 18, 2014 3.680 3.790 3.670 3.707 12,421 +0.02(+0.45%)
Sep 17, 2014 3.796 3.824 3.650 3.690 3,242 -0.11(-2.89%)
Sep 16, 2014 3.751 3.863 3.740 3.800 18,167 +0.04(+1.03%)
Sep 15, 2014 3.570 3.800 3.570 3.761 16,419 +0.20(+5.65%)
Sep 12, 2014 3.590 3.590 3.560 3.560 5,811 -0.08(-2.10%)
Sep 11, 2014 3.500 3.636 3.500 3.636 23,310 +0.07(+1.86%)
Sep 10, 2014 3.648 3.674 3.560 3.570 7,636 +0.04(+1.00%)
Sep 09, 2014 3.610 3.610 3.520 3.535 6,350 -0.11(-2.99%)
Sep 08, 2014 3.824 3.824 3.643 3.643 9,750 -0.22(-5.76%)
Sep 05, 2014 3.840 3.866 3.804 3.866 11,400 +0.03(+0.67%)
Sep 04, 2014 4.163 4.168 3.840 3.840 4,567 -0.33(-7.87%)
Sep 03, 2014 4.150 4.230 4.150 4.168 14,530 +0.20(+4.99%)
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.