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 (%)
Dec 31, 2020 2.150 2.150 2.150 110,775 -0.03(-1.38%)
Dec 30, 2020 2.067 2.180 2.060 2.180 110,775 +0.10(+4.75%)
Dec 29, 2020 2.140 2.150 2.060 2.081 85,600 -0.02(-1.14%)
Dec 28, 2020 2.100 2.150 2.070 2.105 53,213 -0.02(-0.74%)
Dec 24, 2020 2.160 2.160 2.100 2.121 14,800 -0.01(-0.44%)
Dec 23, 2020 2.110 2.140 2.076 2.130 76,752 +0.04(+1.91%)
Dec 22, 2020 2.189 2.200 2.060 2.090 107,048 -0.11(-5.00%)
Dec 21, 2020 2.182 2.228 2.158 2.200 58,882 +0.04(+1.85%)
Dec 18, 2020 2.320 2.320 2.160 2.160 99,700 -0.05(-2.26%)
Dec 17, 2020 2.090 2.230 2.090 2.210 226,957 +0.06(+2.80%)
Dec 16, 2020 2.110 2.160 2.090 2.150 145,606 +0.05(+2.37%)
Dec 15, 2020 1.965 2.100 1.965 2.100 282,026 +0.12(+6.06%)
Dec 14, 2020 1.995 2.040 1.970 1.980 114,299 +0.02(+1.02%)
Dec 11, 2020 2.080 2.080 1.950 1.960 55,800 -0.09(-4.39%)
Dec 10, 2020 2.050 2.050 1.940 2.050 378,612 +0.15(+7.75%)
Dec 09, 2020 1.960 2.005 1.890 1.903 143,863 -0.12(-6.04%)
Dec 08, 2020 1.950 2.036 1.950 2.025 222,599 +0.02(+0.75%)
Dec 07, 2020 1.941 2.039 1.930 2.010 305,091 +0.06(+3.21%)
Dec 04, 2020 1.810 1.950 1.810 1.948 53,600 +0.04(+1.96%)
Dec 03, 2020 1.900 1.940 1.881 1.910 155,441 +0.01(+0.53%)
Dec 02, 2020 1.870 1.910 1.850 1.900 134,206 +0.04(+2.15%)
Dec 01, 2020 1.880 1.890 1.850 1.860 145,698 +0.06(+3.31%)
Nov 30, 2020 1.770 1.860 1.729 1.800 1,378,457 +0.03(+1.72%)
Nov 27, 2020 2.000 2.000 1.710 1.770 41,100 +0.01(+0.57%)
Nov 25, 2020 1.635 1.790 1.635 1.760 109,400 +0.02(+1.18%)
Nov 24, 2020 1.750 1.801 1.680 1.739 213,890 -0.03(-1.70%)
Nov 23, 2020 1.880 1.910 1.750 1.770 173,819 -0.07(-3.88%)
Nov 20, 2020 1.844 1.909 1.840 1.841 155,200 +0.01(+0.60%)
Nov 19, 2020 1.790 1.830 1.780 1.830 29,204 +0.02(+1.10%)
Nov 18, 2020 1.850 1.870 1.800 1.810 82,951 -0.04(-2.16%)
Nov 17, 2020 1.900 1.900 1.800 1.850 100,124 -0.04(-2.22%)
Nov 16, 2020 1.920 1.920 1.850 1.892 66,662 +0.00(+0.11%)
Nov 13, 2020 1.910 1.910 1.850 1.890 429,200 +0.04(+2.16%)
Nov 12, 2020 1.900 1.940 1.840 1.850 71,317 -0.04(-2.12%)
Nov 11, 2020 1.820 1.930 1.820 1.890 76,784 +0.04(+1.99%)
Nov 10, 2020 1.900 1.960 1.853 1.853 102,853 -0.05(-2.46%)
Nov 09, 2020 1.910 1.980 1.840 1.900 220,043 -0.11(-5.47%)
Nov 06, 2020 2.000 2.050 1.980 2.010 150,100 -0.04(-1.95%)
Nov 05, 2020 1.981 2.080 1.981 2.050 156,434 +0.13(+6.77%)
Nov 04, 2020 1.960 1.970 1.890 1.920 115,604 -0.07(-3.52%)
Nov 03, 2020 1.880 2.000 1.880 1.990 99,179 +0.03(+1.54%)
Nov 02, 2020 1.800 1.960 1.800 1.960 88,303 +0.11(+5.92%)
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%)
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.