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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Mar 31, 2015 1.400 1.470 1.390 1.390 32,590 -0.03(-2.11%)
Mar 30, 2015 1.430 1.450 1.420 1.420 35,432 -0.06(-4.05%)
Mar 27, 2015 1.497 1.518 1.420 1.480 9,500 -0.07(-4.39%)
Mar 26, 2015 1.630 1.680 1.547 1.548 27,649 -0.05(-3.25%)
Mar 25, 2015 1.606 1.630 1.560 1.600 46,100 +0.03(+1.91%)
Mar 24, 2015 1.562 1.570 1.498 1.570 67,450 +0.03(+2.09%)
Mar 23, 2015 1.450 1.560 1.435 1.538 49,440 +0.15(+10.63%)
Mar 20, 2015 1.270 1.440 1.270 1.390 58,022 +0.11(+8.64%)
Mar 19, 2015 1.240 1.296 1.235 1.280 80,000 +0.02(+1.28%)
Mar 18, 2015 1.120 1.310 1.119 1.263 194,684 +0.15(+13.81%)
Mar 17, 2015 1.116 1.120 1.098 1.110 265,800 +0.01(+0.91%)
Mar 16, 2015 1.117 1.120 1.030 1.100 181,979 -0.01(-0.90%)
Mar 13, 2015 1.155 1.155 1.100 1.110 101,360 -0.04(-3.48%)
Mar 12, 2015 1.250 1.250 1.150 1.150 15,310 -0.04(-3.67%)
Mar 11, 2015 1.220 1.220 1.107 1.194 101,712 +0.01(+0.70%)
Mar 10, 2015 1.260 1.273 1.154 1.185 33,900 -0.09(-7.24%)
Mar 09, 2015 1.380 1.380 1.268 1.278 128,297 -0.11(-7.65%)
Mar 06, 2015 1.480 1.480 1.350 1.384 47,848 -0.10(-6.49%)
Mar 05, 2015 1.510 1.560 1.480 1.480 20,974 -0.04(-2.63%)
Mar 04, 2015 1.529 1.560 1.520 1.520 19,740 -0.04(-2.56%)
Mar 03, 2015 1.590 1.613 1.560 1.560 33,781 +0.00(+0.00%)
Mar 02, 2015 1.717 1.717 1.540 1.560 42,777 -0.13(-7.69%)
Feb 27, 2015 1.668 1.709 1.661 1.690 37,320 +0.06(+3.88%)
Feb 26, 2015 1.616 1.630 1.616 1.627 11,075 +0.04(+2.27%)
Feb 25, 2015 1.607 1.520 1.591 2,207 +0.07(+4.66%)
Feb 24, 2015 1.510 1.550 1.493 1.520 21,640 -0.03(-1.64%)
Feb 23, 2015 1.580 1.600 1.545 1.545 21,495 -0.08(-5.20%)
Feb 20, 2015 1.700 1.740 1.630 1.630 4,643 -0.06(-3.55%)
Feb 19, 2015 1.749 1.760 1.690 1.690 4,300 -0.07(-3.98%)
Feb 18, 2015 1.684 1.763 1.650 1.760 21,050 +0.09(+5.39%)
Feb 17, 2015 1.730 1.730 1.640 1.670 19,350 -0.08(-4.57%)
Feb 13, 2015 1.750 1.750 1.750 0 +0.09(+5.69%)
Feb 12, 2015 1.720 1.725 1.656 1.656 20,284 -0.00(-0.25%)
Feb 11, 2015 1.700 1.700 1.650 1.660 11,908 -0.06(-3.49%)
Feb 10, 2015 1.748 1.754 1.710 1.720 27,650 -0.10(-5.49%)
Feb 09, 2015 1.790 1.832 1.790 1.820 10,145 +0.07(+4.00%)
Feb 06, 2015 1.810 1.810 1.743 1.750 38,021 -0.14(-7.42%)
Feb 05, 2015 1.880 1.930 1.880 1.890 18,400 -0.01(-0.52%)
Feb 04, 2015 1.920 1.920 1.890 1.900 5,750 +0.03(+1.62%)
Feb 03, 2015 1.890 1.920 1.870 1.870 5,837 +0.01(+0.53%)
Feb 02, 2015 1.910 1.920 1.860 1.860 13,078 -0.07(-3.63%)
Jan 30, 2015 1.980 2.053 1.930 1.930 6,302 -0.07(-3.50%)
Jan 29, 2015 2.045 2.072 1.950 2.000 16,623 -0.18(-8.26%)
Jan 28, 2015 2.270 2.270 2.180 2.180 3,563 -0.09(-4.16%)
Jan 27, 2015 2.210 2.275 2.209 2.275 24,800 +0.27(+13.67%)
Jan 26, 2015 1.904 2.005 1.894 2.001 29,953 -0.06(-2.86%)
Jan 23, 2015 2.200 2.200 2.054 2.060 15,350 -0.22(-9.65%)
Jan 22, 2015 2.340 2.350 2.250 2.280 13,334 -0.06(-2.66%)
Jan 21, 2015 2.315 2.342 75,585 -0.20(-7.78%)
Jan 20, 2015 2.587 2.590 2.530 2.540 61,510 +0.06(+2.57%)
Jan 16, 2015 2.476 2.476 2.476 0 +0.11(+4.49%)
Jan 15, 2015 2.400 2.480 2.370 2.370 30,310 +0.11(+4.87%)
Jan 14, 2015 2.350 2.370 2.224 2.260 28,479 -0.02(-0.88%)
Jan 13, 2015 2.280 0 -0.07(-2.98%)
Jan 12, 2015 2.458 2.350 2.350 13,517 +0.07(+3.07%)
Jan 09, 2015 2.210 2.280 2.180 2.280 19,850 +0.15(+7.04%)
Jan 08, 2015 2.097 2.319 2.097 2.130 103,050 +0.01(+0.65%)
Jan 07, 2015 2.130 2.150 1.980 2.116 65,995 -0.04(-1.94%)
Jan 06, 2015 1.850 2.179 1.850 2.158 56,595 +0.34(+18.58%)
Jan 05, 2015 1.650 1.820 1.650 1.820 96,812 +0.20(+12.35%)
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.