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

Argonaut Gold Ltd (OP: ARNGF )

0.3148 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 12, 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 30, 2015 0.9290 0.9290 0.9163 0.9243 34,715 +0.01(+1.59%)
Nov 27, 2015 0.8962 0.9101 0.8962 0.9098 9,150 -0.04(-4.23%)
Nov 24, 2015 0.9500 0.9500 0.9500 0 +0.06(+6.50%)
Nov 23, 2015 0.8920 14,500 -0.02(-1.98%)
Nov 20, 2015 0.9600 0.9700 0.9066 0.9100 8,800 -0.05(-5.21%)
Nov 19, 2015 0.9374 0.9644 0.9374 0.9600 15,785 +0.03(+2.70%)
Nov 18, 2015 0.8961 0.9400 0.8948 0.9348 8,700 +0.03(+3.16%)
Nov 17, 2015 0.9200 0.9300 0.8733 0.9062 71,125 -0.02(-2.35%)
Nov 16, 2015 0.9324 0.9350 0.8980 0.9280 18,009 -0.01(-1.50%)
Nov 13, 2015 0.9108 0.9421 0.9108 0.9421 3,205 +0.04(+4.68%)
Nov 12, 2015 0.9140 0.9220 0.8971 0.9000 16,000 +0.02(+2.62%)
Nov 11, 2015 0.8700 0.8930 0.8700 0.8770 104,899 -0.00(-0.23%)
Nov 10, 2015 0.9200 0.9330 0.8790 0.8790 47,524 -0.04(-4.46%)
Nov 09, 2015 0.9443 0.9443 0.9200 0.9200 12,395 -0.01(-0.95%)
Nov 06, 2015 0.9300 0.9553 0.9288 0.9288 11,253 -0.05(-4.98%)
Nov 05, 2015 0.9741 0.9857 0.9470 0.9775 16,168 +0.00(+0.07%)
Nov 04, 2015 1.028 1.030 0.9758 0.9768 23,861 -0.06(-5.62%)
Nov 03, 2015 1.038 1.060 1.035 1.035 20,704 -0.01(-0.48%)
Nov 02, 2015 1.005 1.040 1.000 1.040 21,500 +0.02(+1.96%)
Oct 30, 2015 1.011 1.020 1.011 1.020 20,900 +0.00(+0.00%)
Oct 29, 2015 1.055 1.070 1.000 1.020 86,340 -0.03(-2.94%)
Oct 28, 2015 1.104 1.170 1.051 1.051 24,300 -0.02(-1.79%)
Oct 27, 2015 1.060 1.070 1.035 1.070 32,945 +0.03(+2.53%)
Oct 26, 2015 1.102 1.102 1.032 1.044 24,405 -0.07(-5.98%)
Oct 23, 2015 1.170 1.170 1.105 1.110 94,248 -0.05(-4.31%)
Oct 22, 2015 1.180 1.187 1.150 1.160 16,200 +0.01(+0.87%)
Oct 21, 2015 1.180 1.180 1.150 1.150 901 -0.06(-4.96%)
Oct 20, 2015 1.202 1.250 1.200 1.210 13,995 +0.03(+2.54%)
Oct 19, 2015 1.215 1.236 1.180 1.180 65,613 -0.06(-4.84%)
Oct 16, 2015 1.275 1.278 1.240 1.240 18,714 -0.07(-4.99%)
Oct 15, 2015 1.340 1.360 1.292 1.305 63,600 -0.06(-4.74%)
Oct 14, 2015 1.320 1.380 1.292 1.370 154,982 +0.13(+10.61%)
Oct 13, 2015 1.239 1.239 1.239 1.239 200 -0.05(-3.99%)
Oct 12, 2015 1.230 1.290 1.230 1.290 15,607 -0.01(-0.77%)
Oct 09, 2015 1.200 1.300 1.196 1.300 27,800 +0.12(+10.47%)
Oct 08, 2015 1.180 1.217 1.157 1.177 29,500 +0.01(+0.58%)
Oct 07, 2015 1.166 1.180 1.113 1.170 18,204 +0.01(+0.57%)
Oct 06, 2015 1.130 1.210 1.130 1.163 15,661 +0.04(+3.87%)
Oct 05, 2015 1.092 1.130 1.090 1.120 36,882 +0.05(+4.70%)
Oct 02, 2015 1.050 1.078 1.035 1.070 50,500 +0.09(+8.82%)
Oct 01, 2015 1.002 1.009 0.9830 0.9830 3,700 -0.04(-4.10%)
Sep 30, 2015 0.9650 1.025 0.9650 1.025 36,408 +0.04(+4.01%)
Sep 29, 2015 0.9883 0.9990 0.9490 0.9855 32,105 +0.02(+1.90%)
Sep 28, 2015 0.9779 0.9800 0.9550 0.9671 8,925 -0.03(-3.20%)
Sep 25, 2015 1.000 1.008 0.9787 0.9991 31,079 -0.03(-3.00%)
Sep 24, 2015 0.9905 1.030 0.9905 1.030 8,550 +0.05(+4.78%)
Sep 23, 2015 0.9830 0.9830 0.9830 0.9830 100 +0.02(+2.60%)
Sep 22, 2015 0.9759 0.9759 0.9581 0.9581 11,378 -0.06(-6.07%)
Sep 21, 2015 1.060 1.060 1.010 1.020 15,803 -0.04(-3.58%)
Sep 18, 2015 1.071 1.100 1.043 1.058 15,564 +0.01(+0.75%)
Sep 17, 2015 0.9904 1.050 0.9904 1.050 14,531 +0.08(+8.25%)
Sep 16, 2015 0.9272 0.9700 0.9272 0.9700 11,700 +0.08(+9.42%)
Sep 15, 2015 0.8916 0.9006 0.8840 0.8865 7,657 -0.02(-1.75%)
Sep 14, 2015 0.9040 0.9120 0.8995 0.9023 4,940 -0.01(-0.85%)
Sep 11, 2015 0.8700 0.9100 0.8600 0.9100 27,400 +0.02(+2.25%)
Sep 10, 2015 0.8800 0.8900 0.8770 0.8900 4,538 +0.02(+2.65%)
Sep 09, 2015 0.8600 0.9000 0.8600 0.8670 24,750 -0.05(-5.17%)
Sep 08, 2015 0.9053 0.9200 0.9053 0.9143 13,038 +0.02(+2.73%)
Sep 04, 2015 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 03, 2015 0.9090 0.9150 0.8890 0.9000 8,425 -0.03(-2.70%)
Sep 02, 2015 0.9310 0.9382 0.9219 0.9250 11,916 -0.04(-4.10%)
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.