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 (%)
Dec 31, 2015 0.8550 0.8550 0.8550 0 +0.01(+1.17%)
Dec 30, 2015 0.8710 0.8710 0.8451 0.8451 61,665 -0.03(-3.20%)
Dec 29, 2015 0.8900 0.8900 0.8710 0.8730 4,850 -0.02(-1.91%)
Dec 28, 2015 0.9300 0.9400 0.8900 0.8900 12,393 -0.00(-0.19%)
Dec 24, 2015 0.8917 0.8917 0.8917 0 +0.01(+1.57%)
Dec 23, 2015 0.8828 0.8828 0.8710 0.8779 14,675 -0.00(-0.16%)
Dec 22, 2015 0.8800 0.8800 0.8788 0.8793 6,175 +0.00(+0.05%)
Dec 21, 2015 0.8865 0.9310 0.8789 0.8789 47,651 +0.02(+2.66%)
Dec 18, 2015 0.8767 0.8767 0.8561 0.8561 670,372 +0.00(+0.26%)
Dec 17, 2015 0.8500 0.8580 0.8420 0.8539 73,510 -0.03(-3.08%)
Dec 16, 2015 0.8724 0.8955 0.8650 0.8810 27,337 +0.02(+2.80%)
Dec 15, 2015 0.8291 0.8707 0.8291 0.8570 3,790 -0.01(-0.71%)
Dec 14, 2015 0.8800 0.8800 0.8387 0.8631 73,907 -0.01(-1.47%)
Dec 11, 2015 0.9040 0.9100 0.8760 0.8760 39,292 -0.02(-2.52%)
Dec 10, 2015 0.8800 0.9065 0.8800 0.8986 9,895 +0.01(+1.27%)
Dec 09, 2015 0.8820 0.9280 0.8820 0.8873 11,450 -0.00(-0.19%)
Dec 08, 2015 0.9240 0.9240 0.8710 0.8890 65,832 -0.02(-2.70%)
Dec 07, 2015 0.9999 0.9999 0.8993 0.9137 78,853 -0.06(-6.33%)
Dec 04, 2015 0.9534 0.9969 0.9534 0.9754 26,027 +0.04(+3.87%)
Dec 03, 2015 0.9470 0.9470 0.9332 0.9391 12,000 +0.01(+0.87%)
Dec 02, 2015 0.9000 0.9538 0.8952 0.9310 23,812 +0.01(+1.53%)
Dec 01, 2015 0.9254 0.9402 0.9100 0.9170 17,233 -0.01(-0.79%)
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%)
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.