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 (%)
Mar 31, 2020 0.7403 0.7799 0.7250 0.7650 75,951 +0.01(+1.32%)
Mar 30, 2020 0.8000 0.8108 0.7200 0.7550 55,312 +0.01(+0.67%)
Mar 27, 2020 0.7500 0.7529 0.7300 0.7500 44,800 -0.02(-2.14%)
Mar 26, 2020 0.8100 0.8200 0.7545 0.7664 179,435 -0.03(-3.22%)
Mar 25, 2020 0.8210 0.8210 0.7458 0.7919 101,050 +0.02(+2.72%)
Mar 24, 2020 0.7810 0.7950 0.7542 0.7709 264,622 +0.08(+12.07%)
Mar 23, 2020 0.6499 0.7079 0.6400 0.6879 382,332 +0.04(+5.75%)
Mar 20, 2020 0.7198 0.7198 0.6400 0.6505 72,300 -0.12(-15.41%)
Mar 19, 2020 0.7589 0.8163 0.6321 0.7690 59,556 +0.03(+4.34%)
Mar 18, 2020 0.8300 0.8310 0.6800 0.7370 151,240 -0.05(-6.87%)
Mar 17, 2020 0.7259 0.8200 0.6814 0.7914 74,180 +0.09(+12.41%)
Mar 16, 2020 0.6009 0.7347 0.5520 0.7040 417,808 +0.00(+0.27%)
Mar 13, 2020 0.7697 0.7697 0.6492 0.7021 170,400 -0.05(-6.49%)
Mar 12, 2020 0.5321 0.8110 0.5321 0.7508 159,369 -0.09(-10.68%)
Mar 11, 2020 0.9250 0.9250 0.8168 0.8406 78,877 -0.10(-10.38%)
Mar 10, 2020 0.9466 0.9758 0.8746 0.9380 80,399 -0.04(-4.16%)
Mar 09, 2020 1.072 1.072 0.9200 0.9787 83,774 -0.10(-9.38%)
Mar 06, 2020 1.090 1.120 0.9929 1.080 194,900 +0.01(+0.93%)
Mar 05, 2020 0.9850 1.081 0.9850 1.070 63,220 +0.10(+10.87%)
Mar 04, 2020 1.000 1.010 0.9651 0.9651 18,008 -0.01(-0.92%)
Mar 03, 2020 0.9300 1.020 0.9300 0.9741 108,145 +0.04(+4.72%)
Mar 02, 2020 0.9336 1.020 0.9200 0.9302 76,396 -0.03(-3.01%)
Feb 28, 2020 0.9425 0.9750 0.8500 0.9591 272,000 -0.07(-6.88%)
Feb 27, 2020 1.120 1.137 1.010 1.030 364,592 -0.10(-8.79%)
Feb 26, 2020 1.180 1.180 1.120 1.129 207,893 -0.05(-4.30%)
Feb 25, 2020 1.185 1.240 1.160 1.180 136,478 -0.01(-0.84%)
Feb 24, 2020 1.198 1.240 1.180 1.190 156,157 +0.03(+2.59%)
Feb 21, 2020 1.150 1.211 1.150 1.160 166,600 -0.02(-1.69%)
Feb 20, 2020 1.220 1.220 1.170 1.180 50,326 -0.03(-2.48%)
Feb 19, 2020 1.216 1.220 1.200 1.210 26,771 +0.01(+0.83%)
Feb 18, 2020 1.160 1.220 1.152 1.200 96,417 +0.05(+4.30%)
Feb 14, 2020 1.150 1.170 1.140 1.151 48,400 +0.00(+0.04%)
Feb 13, 2020 1.170 1.170 1.150 1.150 33,700 -0.01(-0.86%)
Feb 12, 2020 1.195 1.207 1.150 1.160 32,976 -0.04(-3.33%)
Feb 11, 2020 1.200 1.210 1.182 1.200 45,993 -0.02(-2.03%)
Feb 10, 2020 1.200 1.240 1.180 1.225 26,770 +0.02(+2.08%)
Feb 07, 2020 1.200 1.210 1.200 1.200 5,100 -0.05(-3.97%)
Feb 06, 2020 1.181 1.250 1.181 1.250 45,103 +0.05(+4.13%)
Feb 05, 2020 1.180 1.210 1.165 1.200 25,200 +0.02(+1.69%)
Feb 04, 2020 1.280 1.280 1.170 1.180 121,992 -0.10(-7.69%)
Feb 03, 2020 1.350 1.350 1.270 1.278 33,788 -0.07(-5.31%)
Jan 31, 2020 1.320 1.350 1.290 1.350 27,600 +0.05(+3.85%)
Jan 30, 2020 1.250 1.310 1.250 1.300 54,180 +0.06(+4.84%)
Jan 29, 2020 1.240 1.280 1.230 1.240 36,655 -0.02(-1.59%)
Jan 28, 2020 1.286 1.290 1.240 1.260 41,833 -0.02(-1.56%)
Jan 27, 2020 1.340 1.340 1.260 1.280 60,186 -0.04(-3.03%)
Jan 24, 2020 1.300 1.340 1.300 1.320 19,800 +0.03(+2.16%)
Jan 23, 2020 1.350 1.360 1.270 1.292 100,565 -0.04(-2.85%)
Jan 22, 2020 1.333 1.350 1.330 1.330 37,524 +0.00(+0.00%)
Jan 21, 2020 1.345 1.350 1.301 1.330 112,334 +0.04(+3.10%)
Jan 17, 2020 1.449 1.449 1.290 1.290 290,900 -0.20(-13.38%)
Jan 16, 2020 1.470 1.500 1.463 1.489 40,470 -0.00(-0.05%)
Jan 15, 2020 1.520 1.534 1.490 1.490 120,115 -0.02(-1.19%)
Jan 14, 2020 1.516 1.570 1.500 1.508 20,713 -0.02(-1.57%)
Jan 13, 2020 1.599 1.610 1.532 1.532 25,663 -0.05(-3.03%)
Jan 10, 2020 1.520 1.580 1.502 1.580 32,200 +0.07(+4.64%)
Jan 09, 2020 1.640 1.640 1.500 1.510 118,540 -0.13(-7.79%)
Jan 08, 2020 1.640 1.660 1.600 1.638 106,171 -0.05(-3.10%)
Jan 07, 2020 1.600 1.706 1.589 1.690 70,636 +0.13(+8.33%)
Jan 06, 2020 1.545 1.585 1.530 1.560 47,014 +0.06(+3.65%)
Jan 03, 2020 1.530 1.580 1.500 1.505 57,700 -0.02(-1.08%)
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.