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

Argonaut Gold Ltd (TSX: AR )

0.4350 -0.0200 (-4.40%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 7, 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 (%)
May 31, 2021 3.080 3.160 3.050 3.150 405,446 +0.12(+3.96%)
May 28, 2021 3.100 3.170 3.020 3.030 1,817,730 -0.09(-2.88%)
May 27, 2021 3.130 3.170 3.050 3.120 1,299,264 -0.04(-1.27%)
May 26, 2021 3.180 3.260 3.140 3.160 1,398,312 +0.00(+0.00%)
May 25, 2021 3.150 3.240 3.140 3.160 978,469 -0.01(-0.32%)
May 21, 2021 3.170 3.170 3.170 0 -0.01(-0.31%)
May 20, 2021 3.070 3.180 3.070 3.180 667,349 +0.11(+3.58%)
May 19, 2021 2.950 3.190 2.950 3.070 1,576,827 +0.07(+2.33%)
May 18, 2021 3.000 3.030 2.940 3.000 539,605 +0.05(+1.69%)
May 17, 2021 2.890 2.990 2.860 2.950 1,253,532 +0.10(+3.51%)
May 14, 2021 2.790 2.870 2.760 2.850 871,017 +0.11(+4.01%)
May 13, 2021 2.790 2.830 2.740 2.740 346,372 -0.06(-2.14%)
May 12, 2021 2.850 2.890 2.770 2.800 1,184,102 -0.06(-2.10%)
May 11, 2021 2.790 2.870 2.780 2.860 1,220,704 +0.02(+0.70%)
May 10, 2021 2.900 2.960 2.840 2.840 997,972 -0.02(-0.70%)
May 07, 2021 2.880 2.920 2.860 2.860 706,640 +0.04(+1.42%)
May 06, 2021 2.800 2.900 2.800 2.820 932,488 +0.05(+1.81%)
May 05, 2021 2.850 2.850 2.740 2.770 423,529 +0.00(+0.00%)
May 04, 2021 2.830 2.830 2.740 2.770 819,916 -0.03(-1.07%)
May 03, 2021 2.800 2.820 2.730 2.800 1,059,782 +0.10(+3.70%)
Apr 30, 2021 2.720 2.740 2.700 2.700 498,372 -0.01(-0.37%)
Apr 29, 2021 2.730 2.750 2.660 2.710 1,029,337 -0.07(-2.52%)
Apr 28, 2021 2.710 2.790 2.700 2.780 767,433 +0.04(+1.46%)
Apr 27, 2021 2.810 2.840 2.720 2.740 778,666 -0.06(-2.14%)
Apr 26, 2021 2.850 2.850 2.710 2.800 793,566 +0.09(+3.32%)
Apr 23, 2021 2.820 2.860 2.700 2.710 433,045 -0.10(-3.56%)
Apr 22, 2021 2.840 2.840 2.780 2.810 1,142,745 -0.05(-1.75%)
Apr 21, 2021 2.750 2.880 2.750 2.860 1,345,763 +0.09(+3.25%)
Apr 20, 2021 2.720 2.770 2.700 2.770 3,641,467 +0.05(+1.84%)
Apr 19, 2021 2.700 2.730 2.660 2.720 949,112 +0.01(+0.37%)
Apr 16, 2021 2.700 2.720 2.640 2.710 859,841 +0.04(+1.50%)
Apr 15, 2021 2.600 2.690 2.600 2.670 830,217 +0.09(+3.49%)
Apr 14, 2021 2.600 2.630 2.570 2.580 431,110 -0.02(-0.77%)
Apr 13, 2021 2.570 2.630 2.550 2.600 407,219 +0.04(+1.56%)
Apr 12, 2021 2.590 2.610 2.500 2.560 422,461 -0.04(-1.54%)
Apr 09, 2021 2.560 2.630 2.530 2.600 534,622 +0.01(+0.39%)
Apr 08, 2021 2.550 2.620 2.530 2.590 732,133 +0.10(+4.02%)
Apr 07, 2021 2.520 2.560 2.490 2.490 450,734 -0.05(-1.97%)
Apr 06, 2021 2.520 2.620 2.500 2.540 850,384 +0.05(+2.01%)
Apr 05, 2021 2.350 2.500 2.350 2.490 915,466 +0.14(+5.96%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.05(+2.17%)
Mar 31, 2021 2.190 2.320 2.180 2.300 779,302 +0.13(+5.99%)
Mar 30, 2021 2.140 2.190 2.140 2.170 912,950 -0.05(-2.25%)
Mar 29, 2021 2.190 2.240 2.150 2.220 745,826 +0.00(+0.00%)
Mar 26, 2021 2.130 2.220 2.120 2.220 520,561 +0.07(+3.26%)
Mar 25, 2021 2.100 2.150 2.070 2.150 1,188,156 +0.06(+2.87%)
Mar 24, 2021 2.150 2.180 2.090 2.090 724,288 -0.05(-2.34%)
Mar 23, 2021 2.250 2.250 2.130 2.140 491,398 -0.06(-2.73%)
Mar 22, 2021 2.260 2.310 2.200 2.200 502,538 -0.09(-3.93%)
Mar 19, 2021 2.220 2.300 2.180 2.290 1,861,158 +0.09(+4.09%)
Mar 18, 2021 2.250 2.260 2.200 2.200 535,851 -0.09(-3.93%)
Mar 17, 2021 2.120 2.320 2.120 2.290 1,184,717 +0.16(+7.51%)
Mar 16, 2021 2.170 2.180 2.130 2.130 327,338 -0.03(-1.39%)
Mar 15, 2021 2.150 2.180 2.110 2.160 384,239 +0.04(+1.89%)
Mar 12, 2021 2.020 2.120 2.000 2.120 601,803 +0.04(+1.92%)
Mar 11, 2021 2.060 2.080 2.030 2.080 544,679 +0.03(+1.46%)
Mar 10, 2021 2.060 2.060 2.020 2.050 390,944 -0.01(-0.49%)
Mar 09, 2021 2.030 2.070 2.000 2.060 1,031,486 +0.14(+7.29%)
Mar 08, 2021 1.930 1.980 1.900 1.920 722,272 -0.06(-3.03%)
Mar 05, 2021 2.000 2.030 1.910 1.980 863,183 -0.02(-1.00%)
Mar 04, 2021 2.030 2.070 1.950 2.000 762,292 -0.05(-2.44%)
Mar 03, 2021 2.050 2.080 2.010 2.050 431,103 -0.05(-2.38%)
Mar 02, 2021 2.010 2.110 2.000 2.100 597,659 +0.11(+5.53%)
Mar 01, 2021 2.080 2.110 1.970 1.990 1,185,337 -0.06(-2.93%)
Feb 26, 2021 2.320 2.320 2.000 2.050 3,258,319 -0.15(-6.82%)
Feb 25, 2021 2.270 2.320 2.190 2.200 829,407 -0.10(-4.35%)
Feb 24, 2021 2.220 2.320 2.200 2.300 861,529 +0.03(+1.32%)
Feb 23, 2021 2.290 2.290 2.180 2.270 798,208 -0.07(-2.99%)
Feb 22, 2021 2.170 2.350 2.170 2.340 1,554,242 +0.19(+8.84%)
Feb 19, 2021 2.240 2.240 2.130 2.150 1,767,725 -0.02(-0.92%)
Feb 18, 2021 2.270 2.280 2.170 2.170 686,808 -0.08(-3.56%)
Feb 17, 2021 2.300 2.330 2.250 2.250 1,115,575 -0.09(-3.85%)
Feb 16, 2021 2.390 2.400 2.320 2.340 1,589,746 -0.08(-3.31%)
Feb 12, 2021 2.420 2.420 2.420 0 -0.01(-0.41%)
Feb 11, 2021 2.460 2.470 2.370 2.430 669,578 -0.01(-0.41%)
Feb 10, 2021 2.500 2.500 2.430 2.440 242,086 -0.03(-1.21%)
Feb 09, 2021 2.460 2.490 2.420 2.470 992,917 +0.01(+0.41%)
Feb 08, 2021 2.410 2.470 2.390 2.460 1,424,373 +0.09(+3.80%)
Feb 05, 2021 2.340 2.390 2.310 2.370 409,864 +0.05(+2.16%)
Feb 04, 2021 2.270 2.330 2.260 2.320 526,367 -0.03(-1.28%)
Feb 03, 2021 2.350 2.370 2.320 2.350 623,142 +0.01(+0.43%)
Feb 02, 2021 2.300 2.350 2.270 2.340 1,023,549 -0.02(-0.85%)
Feb 01, 2021 2.420 2.420 2.310 2.360 981,948 +0.04(+1.72%)
Jan 29, 2021 2.400 2.440 2.300 2.320 1,197,053 +0.00(+0.00%)
Jan 28, 2021 2.380 2.390 2.250 2.320 993,093 +0.06(+2.65%)
Jan 27, 2021 2.320 2.390 2.260 2.260 1,155,956 -0.08(-3.42%)
Jan 26, 2021 2.370 2.460 2.340 2.340 1,017,996 -0.03(-1.27%)
Jan 25, 2021 2.410 2.470 2.340 2.370 2,155,927 -0.11(-4.44%)
Jan 22, 2021 2.500 2.560 2.460 2.480 620,514 -0.09(-3.50%)
Jan 21, 2021 2.630 2.630 2.530 2.570 1,522,409 -0.04(-1.53%)
Jan 20, 2021 2.570 2.630 2.480 2.610 1,383,243 +0.11(+4.40%)
Jan 19, 2021 2.440 2.520 2.420 2.500 704,476 +0.09(+3.73%)
Jan 18, 2021 2.390 2.410 2.370 2.410 425,107 +0.03(+1.26%)
Jan 15, 2021 2.480 2.490 2.350 2.380 934,697 -0.13(-5.18%)
Jan 14, 2021 2.510 2.550 2.470 2.510 738,591 -0.01(-0.40%)
Jan 13, 2021 2.560 2.600 2.510 2.520 1,014,505 -0.04(-1.56%)
Jan 12, 2021 2.660 2.670 2.550 2.560 829,784 -0.10(-3.76%)
Jan 11, 2021 2.720 2.770 2.640 2.660 947,802 -0.13(-4.66%)
Jan 08, 2021 2.860 2.860 2.720 2.790 1,156,404 -0.10(-3.46%)
Jan 07, 2021 2.910 2.920 2.860 2.890 491,401 -0.02(-0.69%)
Jan 06, 2021 2.880 2.910 2.790 2.910 882,271 +0.02(+0.69%)
Jan 05, 2021 2.890 2.920 2.810 2.890 848,692 +0.00(+0.00%)
Jan 04, 2021 2.850 2.910 2.830 2.890 1,626,405 +0.15(+5.47%)
Dec 31, 2020 2.740 2.740 2.740 0 -0.04(-1.44%)
Dec 30, 2020 2.680 2.780 2.650 2.780 416,895 +0.09(+3.35%)
Dec 29, 2020 2.730 2.770 2.650 2.690 510,953 -0.04(-1.47%)
Dec 24, 2020 2.730 2.730 2.730 0 +0.02(+0.74%)
Dec 23, 2020 2.670 2.750 2.670 2.710 365,235 +0.03(+1.12%)
Dec 22, 2020 2.810 2.860 2.670 2.680 797,228 -0.12(-4.29%)
Dec 21, 2020 2.780 2.870 2.750 2.800 986,446 -0.01(-0.36%)
Dec 18, 2020 2.820 2.840 2.770 2.810 2,949,632 -0.01(-0.35%)
Dec 17, 2020 2.790 2.830 2.730 2.820 976,618 +0.10(+3.68%)
Dec 16, 2020 2.700 2.750 2.670 2.720 1,031,039 +0.06(+2.26%)
Dec 15, 2020 2.590 2.680 2.570 2.660 1,417,984 +0.12(+4.72%)
Dec 14, 2020 2.500 2.600 2.500 2.540 1,584,885 +0.05(+2.01%)
Dec 11, 2020 2.610 2.620 2.480 2.490 826,670 -0.10(-3.86%)
Dec 10, 2020 2.470 2.620 2.470 2.590 2,109,618 +0.14(+5.71%)
Dec 09, 2020 2.560 2.570 2.430 2.450 893,688 -0.14(-5.41%)
Dec 08, 2020 2.570 2.600 2.530 2.590 568,433 +0.03(+1.17%)
Dec 07, 2020 2.470 2.600 2.470 2.560 1,485,833 +0.09(+3.64%)
Dec 04, 2020 2.460 2.490 2.460 2.470 1,127,500 -0.01(-0.40%)
Dec 03, 2020 2.500 2.510 2.430 2.480 899,556 +0.01(+0.40%)
Dec 02, 2020 2.450 2.470 2.390 2.470 1,847,579 +0.05(+2.07%)
Dec 01, 2020 2.450 2.450 2.400 2.420 1,655,475 +0.10(+4.31%)
Nov 30, 2020 2.290 2.350 2.230 2.320 7,964,524 +0.00(+0.00%)
Nov 27, 2020 2.230 2.330 2.220 2.320 726,284 +0.03(+1.31%)
Nov 26, 2020 2.300 2.320 2.270 2.290 377,305 +0.02(+0.88%)
Nov 25, 2020 2.250 2.330 2.240 2.270 670,510 +0.02(+0.89%)
Nov 24, 2020 2.230 2.260 2.190 2.250 1,396,668 -0.05(-2.17%)
Nov 23, 2020 2.450 2.500 2.280 2.300 1,892,119 -0.13(-5.35%)
Nov 20, 2020 2.420 2.480 2.410 2.430 1,687,525 +0.05(+2.10%)
Nov 19, 2020 2.330 2.410 2.330 2.380 2,521,420 +0.02(+0.85%)
Nov 18, 2020 2.410 2.440 2.350 2.360 858,945 -0.05(-2.07%)
Nov 17, 2020 2.450 2.470 2.410 2.410 2,676,282 -0.06(-2.43%)
Nov 16, 2020 2.440 2.490 2.430 2.470 1,762,641 +0.00(+0.00%)
Nov 13, 2020 2.500 2.500 2.420 2.470 731,764 +0.02(+0.82%)
Nov 12, 2020 2.490 2.540 2.430 2.450 729,388 +0.01(+0.41%)
Nov 11, 2020 2.410 2.540 2.380 2.440 1,433,318 +0.03(+1.24%)
Nov 10, 2020 2.550 2.560 2.410 2.410 1,273,108 -0.04(-1.63%)
Nov 09, 2020 2.470 2.490 2.380 2.450 1,742,059 -0.18(-6.84%)
Nov 06, 2020 2.590 2.660 2.580 2.630 1,023,672 -0.04(-1.50%)
Nov 05, 2020 2.620 2.700 2.600 2.670 1,375,731 +0.14(+5.53%)
Nov 04, 2020 2.630 2.630 2.480 2.530 1,293,991 -0.10(-3.80%)
Nov 03, 2020 2.610 2.630 2.550 2.630 825,974 +0.06(+2.33%)
Nov 02, 2020 2.490 2.590 2.430 2.570 1,020,732 +0.09(+3.63%)
Oct 30, 2020 2.470 2.480 2.420 2.480 1,179,716 +0.07(+2.90%)
Oct 29, 2020 2.400 2.470 2.400 2.410 672,918 -0.01(-0.41%)
Oct 28, 2020 2.520 2.530 2.410 2.420 1,609,400 -0.20(-7.63%)
Oct 27, 2020 2.590 2.620 2.510 2.620 1,090,991 +0.03(+1.16%)
Oct 26, 2020 2.540 2.660 2.540 2.590 1,161,912 +0.02(+0.78%)
Oct 23, 2020 2.670 2.700 2.560 2.570 1,043,254 -0.10(-3.75%)
Oct 22, 2020 2.700 2.710 2.630 2.670 1,550,220 -0.06(-2.20%)
Oct 21, 2020 2.690 2.770 2.670 2.730 1,079,141 +0.07(+2.63%)
Oct 20, 2020 2.610 2.670 2.590 2.660 808,859 +0.07(+2.70%)
Oct 19, 2020 2.720 2.760 2.570 2.590 1,566,535 -0.11(-4.07%)
Oct 16, 2020 2.700 2.710 2.630 2.700 1,230,304 -0.01(-0.37%)
Oct 15, 2020 2.730 2.730 2.630 2.710 2,037,562 -0.07(-2.52%)
Oct 14, 2020 2.760 2.830 2.720 2.780 630,654 +0.04(+1.46%)
Oct 13, 2020 2.740 2.750 2.650 2.740 648,729 +0.00(+0.00%)
Oct 09, 2020 2.740 2.740 2.740 0 +0.17(+6.61%)
Oct 08, 2020 2.560 2.630 2.550 2.570 432,335 +0.01(+0.39%)
Oct 07, 2020 2.540 2.580 2.500 2.560 497,589 +0.07(+2.81%)
Oct 06, 2020 2.670 2.670 2.480 2.490 746,826 -0.16(-6.04%)
Oct 05, 2020 2.670 2.690 2.610 2.650 469,185 +0.00(+0.00%)
Oct 02, 2020 2.700 2.710 2.630 2.650 830,483 -0.10(-3.64%)
Oct 01, 2020 2.710 2.770 2.700 2.750 695,050 +0.06(+2.23%)
Sep 30, 2020 2.740 2.760 2.650 2.690 784,643 -0.07(-2.54%)
Sep 29, 2020 2.720 2.790 2.690 2.760 549,826 +0.05(+1.85%)
Sep 28, 2020 2.670 2.730 2.620 2.710 437,326 +0.05(+1.88%)
Sep 25, 2020 2.650 2.700 2.620 2.660 642,510 +0.00(+0.00%)
Sep 24, 2020 2.520 2.710 2.510 2.660 1,461,477 +0.13(+5.14%)
Sep 23, 2020 2.830 2.850 2.530 2.530 1,793,889 -0.35(-12.15%)
Sep 22, 2020 2.880 2.910 2.810 2.880 1,099,698 +0.01(+0.35%)
Sep 21, 2020 2.910 2.970 2.810 2.870 1,388,446 -0.19(-6.21%)
Sep 18, 2020 3.070 3.120 3.000 3.060 3,691,000 +0.02(+0.66%)
Sep 17, 2020 2.950 3.080 2.910 3.040 986,811 +0.03(+1.00%)
Sep 16, 2020 2.980 3.040 2.920 3.010 1,407,041 +0.08(+2.73%)
Sep 15, 2020 2.980 3.040 2.890 2.930 1,629,953 -0.03(-1.01%)
Sep 14, 2020 2.850 2.970 2.840 2.960 1,263,126 +0.14(+4.96%)
Sep 11, 2020 2.730 2.850 2.730 2.820 2,278,091 +0.08(+2.92%)
Sep 10, 2020 2.730 2.790 2.700 2.740 1,326,291 +0.02(+0.74%)
Sep 09, 2020 2.670 2.730 2.620 2.720 925,864 +0.09(+3.42%)
Sep 08, 2020 2.560 2.710 2.540 2.630 942,949 -0.01(-0.38%)
Sep 04, 2020 2.640 2.640 2.640 0 -0.04(-1.49%)
Sep 03, 2020 2.610 2.720 2.550 2.680 993,608 +0.05(+1.90%)
Sep 02, 2020 2.620 2.660 2.540 2.630 838,166 -0.03(-1.13%)
Sep 01, 2020 2.840 2.840 2.610 2.660 1,205,307 -0.11(-3.97%)
Aug 31, 2020 2.740 2.800 2.700 2.770 1,004,859 +0.08(+2.97%)
Aug 28, 2020 2.670 2.740 2.640 2.690 939,540 +0.08(+3.07%)
Aug 27, 2020 2.730 2.750 2.560 2.610 1,098,087 -0.07(-2.61%)
Aug 26, 2020 2.590 2.700 2.560 2.680 1,423,464 +0.07(+2.68%)
Aug 25, 2020 2.660 2.700 2.550 2.610 1,821,118 -0.05(-1.88%)
Aug 24, 2020 2.830 2.830 2.650 2.660 972,292 -0.13(-4.66%)
Aug 21, 2020 2.830 2.850 2.760 2.790 595,241 -0.09(-3.12%)
Aug 20, 2020 2.840 2.910 2.820 2.880 929,260 +0.01(+0.35%)
Aug 19, 2020 2.910 2.970 2.840 2.870 1,138,812 -0.08(-2.71%)
Aug 18, 2020 3.090 3.100 2.920 2.950 1,232,846 -0.08(-2.64%)
Aug 17, 2020 2.940 3.060 2.930 3.030 1,667,519 +0.19(+6.69%)
Aug 14, 2020 2.940 2.960 2.780 2.840 1,478,213 -0.06(-2.07%)
Aug 13, 2020 2.660 2.940 2.660 2.900 2,304,768 +0.28(+10.69%)
Aug 12, 2020 2.790 2.790 2.600 2.620 1,897,339 -0.05(-1.87%)
Aug 11, 2020 2.700 2.820 2.610 2.670 2,222,610 -0.25(-8.56%)
Aug 10, 2020 2.980 3.160 2.900 2.920 1,516,204 -0.05(-1.68%)
Aug 07, 2020 3.150 3.150 2.930 2.970 2,019,037 -0.20(-6.31%)
Aug 06, 2020 3.400 3.420 3.110 3.170 2,325,799 -0.13(-3.94%)
Aug 05, 2020 3.230 3.360 3.160 3.300 3,724,976 +0.24(+7.84%)
Aug 04, 2020 2.850 3.060 2.800 3.060 2,444,777 +0.26(+9.29%)
Jul 31, 2020 2.800 2.800 2.800 0 +0.11(+4.09%)
Jul 30, 2020 2.810 2.870 2.670 2.690 1,780,614 -0.23(-7.88%)
Jul 29, 2020 2.810 2.920 2.610 2.920 6,613,902 +0.17(+6.18%)
Jul 28, 2020 2.700 2.940 2.680 2.750 3,996,716 +0.05(+1.85%)
Jul 27, 2020 2.630 2.740 2.630 2.700 4,899,471 +0.16(+6.30%)
Jul 24, 2020 2.530 2.580 2.490 2.540 1,015,825 +0.02(+0.79%)
Jul 23, 2020 2.580 2.630 2.510 2.520 1,258,471 -0.05(-1.95%)
Jul 22, 2020 2.580 2.580 2.500 2.570 1,452,035 +0.01(+0.39%)
Jul 21, 2020 2.600 2.610 2.500 2.560 1,815,653 +0.02(+0.79%)
Jul 20, 2020 2.560 2.570 2.470 2.540 1,583,540 +0.04(+1.60%)
Jul 17, 2020 2.390 2.500 2.310 2.500 1,190,937 +0.12(+5.04%)
Jul 16, 2020 2.380 2.390 2.350 2.380 673,664 -0.01(-0.42%)
Jul 15, 2020 2.440 2.440 2.340 2.390 857,962 -0.06(-2.45%)
Jul 14, 2020 2.410 2.460 2.340 2.450 1,424,604 +0.07(+2.94%)
Jul 13, 2020 2.550 2.600 2.370 2.380 1,585,233 -0.16(-6.30%)
Jul 10, 2020 2.590 2.630 2.470 2.540 1,530,991 -0.07(-2.68%)
Jul 09, 2020 2.630 2.690 2.550 2.610 1,368,866 -0.02(-0.76%)
Jul 08, 2020 2.720 2.830 2.620 2.630 2,598,295 -0.02(-0.75%)
Jul 07, 2020 2.580 2.720 2.550 2.650 3,819,876 -0.17(-6.03%)
Jul 06, 2020 2.950 2.960 2.770 2.820 2,402,782 -0.16(-5.37%)
Jul 03, 2020 2.890 2.980 2.810 2.980 1,244,129 +0.10(+3.47%)
Jul 02, 2020 2.560 2.970 2.560 2.880 2,831,423 +0.32(+12.50%)
Jun 30, 2020 2.560 2.560 2.560 0 +0.06(+2.40%)
Jun 29, 2020 2.500 2.630 2.460 2.500 1,836,866 +0.06(+2.46%)
Jun 26, 2020 2.350 2.440 2.300 2.440 943,186 +0.09(+3.83%)
Jun 25, 2020 2.340 2.370 2.270 2.350 911,625 -0.01(-0.42%)
Jun 24, 2020 2.310 2.370 2.200 2.360 1,376,616 +0.12(+5.36%)
Jun 23, 2020 2.130 2.260 2.120 2.240 1,191,004 +0.17(+8.21%)
Jun 22, 2020 2.000 2.120 1.940 2.070 1,500,045 +0.12(+6.15%)
Jun 19, 2020 1.950 2.000 1.890 1.950 937,973 +0.02(+1.04%)
Jun 18, 2020 1.950 1.950 1.880 1.930 535,172 -0.02(-1.03%)
Jun 17, 2020 1.920 1.990 1.910 1.950 875,904 +0.05(+2.63%)
Jun 16, 2020 2.000 2.020 1.890 1.900 1,096,137 -0.13(-6.40%)
Jun 15, 2020 1.860 2.040 1.810 2.030 1,288,029 +0.14(+7.41%)
Jun 12, 2020 1.930 2.000 1.860 1.890 1,229,022 -0.06(-3.08%)
Jun 11, 2020 1.930 1.950 1.870 1.950 2,716,799 +0.03(+1.56%)
Jun 10, 2020 1.930 1.950 1.820 1.920 879,979 +0.00(+0.00%)
Jun 09, 2020 1.890 1.950 1.870 1.920 1,074,558 +0.07(+3.78%)
Jun 08, 2020 1.830 1.870 1.810 1.850 346,526 +0.03(+1.65%)
Jun 05, 2020 1.780 1.860 1.750 1.820 1,116,912 -0.04(-2.15%)
Jun 04, 2020 1.830 1.900 1.780 1.860 767,435 +0.07(+3.91%)
Jun 03, 2020 1.850 1.860 1.780 1.790 1,186,872 -0.10(-5.29%)
Jun 02, 2020 2.030 2.040 1.870 1.890 847,049 -0.13(-6.44%)
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.