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 (%)
Jun 30, 2020 1.827 2.020 1.827 1.898 230,707 +0.06(+3.43%)
Jun 29, 2020 1.800 1.910 1.795 1.835 44,098 +0.05(+3.09%)
Jun 26, 2020 1.725 1.780 1.699 1.780 139,200 +0.06(+3.49%)
Jun 25, 2020 1.701 1.720 1.654 1.720 43,011 +0.01(+0.58%)
Jun 24, 2020 1.700 1.747 1.630 1.710 222,031 +0.05(+3.01%)
Jun 23, 2020 1.560 1.670 1.560 1.660 168,587 +0.14(+9.21%)
Jun 22, 2020 1.490 1.550 1.480 1.520 44,539 +0.09(+6.67%)
Jun 19, 2020 1.435 1.460 1.393 1.425 27,600 +0.02(+1.06%)
Jun 18, 2020 1.420 1.430 1.390 1.410 35,911 -0.01(-0.70%)
Jun 17, 2020 1.390 1.460 1.390 1.420 57,125 +0.02(+1.30%)
Jun 16, 2020 1.500 1.500 1.395 1.402 41,508 -0.10(-6.79%)
Jun 15, 2020 1.320 1.504 1.320 1.504 88,522 +0.11(+8.19%)
Jun 12, 2020 1.320 1.470 1.320 1.390 145,900 -0.02(-1.42%)
Jun 11, 2020 1.440 1.440 1.370 1.410 139,148 -0.02(-1.43%)
Jun 10, 2020 1.430 1.440 1.350 1.430 84,718 +0.01(+0.73%)
Jun 09, 2020 1.430 1.449 1.410 1.420 114,171 +0.04(+2.90%)
Jun 08, 2020 1.370 1.390 1.350 1.380 229,879 +0.01(+0.73%)
Jun 05, 2020 1.340 1.390 1.320 1.370 93,300 -0.01(-0.72%)
Jun 04, 2020 1.390 1.410 1.323 1.380 56,064 +0.04(+2.66%)
Jun 03, 2020 1.400 1.400 1.310 1.344 180,991 -0.04(-2.79%)
Jun 02, 2020 1.480 1.500 1.380 1.383 159,456 -0.10(-6.57%)
Jun 01, 2020 1.367 1.480 1.367 1.480 86,815 +0.10(+7.64%)
May 29, 2020 1.420 1.420 1.370 1.375 555,900 +0.00(+0.36%)
May 28, 2020 1.343 1.400 1.336 1.370 40,510 +0.02(+1.48%)
May 27, 2020 1.329 1.350 1.225 1.350 166,168 +0.02(+1.50%)
May 26, 2020 1.340 1.440 1.320 1.330 110,647 -0.08(-5.67%)
May 22, 2020 1.340 1.420 1.340 1.410 70,100 +0.08(+6.02%)
May 21, 2020 1.350 1.410 1.280 1.330 91,659 -0.03(-2.21%)
May 20, 2020 1.420 1.420 1.320 1.360 41,762 +0.03(+2.27%)
May 19, 2020 1.390 1.390 1.280 1.330 244,663 -0.06(-4.33%)
May 18, 2020 1.710 1.710 1.330 1.390 202,407 +0.06(+4.21%)
May 15, 2020 1.350 1.360 1.320 1.334 173,800 +0.01(+1.08%)
May 14, 2020 1.210 1.332 1.210 1.320 202,665 +0.12(+9.92%)
May 13, 2020 1.300 1.320 1.185 1.200 174,460 -0.08(-6.21%)
May 12, 2020 1.300 1.330 1.280 1.280 209,688 -0.02(-1.54%)
May 11, 2020 1.265 1.300 1.250 1.300 88,050 +0.02(+1.56%)
May 08, 2020 1.270 1.310 1.270 1.280 124,800 +0.02(+1.19%)
May 07, 2020 1.176 1.269 1.170 1.265 165,720 +0.11(+9.34%)
May 06, 2020 1.190 1.190 1.131 1.157 68,367 -0.03(-2.71%)
May 05, 2020 1.150 1.189 1.110 1.189 134,568 +0.06(+5.17%)
May 04, 2020 1.082 1.147 1.082 1.131 179,239 +0.06(+5.65%)
May 01, 2020 1.040 1.080 1.010 1.070 65,400 +0.03(+2.88%)
Apr 30, 2020 1.080 1.094 1.040 1.040 89,416 -0.04(-3.84%)
Apr 29, 2020 1.087 1.110 1.052 1.081 130,130 +0.01(+1.07%)
Apr 28, 2020 1.040 1.097 1.040 1.070 123,784 -0.02(-1.89%)
Apr 27, 2020 1.030 1.100 0.9957 1.091 265,209 +0.08(+7.98%)
Apr 24, 2020 1.100 1.100 0.9949 1.010 114,200 -0.03(-2.88%)
Apr 23, 2020 1.036 1.090 1.030 1.040 269,639 +0.02(+1.96%)
Apr 22, 2020 1.010 1.020 0.9815 1.020 222,885 +0.07(+7.37%)
Apr 21, 2020 0.8896 0.9572 0.8896 0.9500 64,012 -0.00(-0.03%)
Apr 20, 2020 0.9185 0.9770 0.9185 0.9503 244,292 +0.02(+2.12%)
Apr 17, 2020 0.9049 0.9669 0.9049 0.9306 84,700 -0.02(-2.15%)
Apr 16, 2020 0.9692 1.000 0.9251 0.9510 90,837 +0.01(+1.18%)
Apr 15, 2020 1.000 1.000 0.8883 0.9399 274,709 -0.06(-6.01%)
Apr 14, 2020 1.070 1.099 0.9800 1.000 571,895 +0.02(+2.04%)
Apr 13, 2020 0.9660 0.9996 0.8748 0.9800 530,290 +0.16(+18.92%)
Apr 09, 2020 0.7847 0.8373 0.7847 0.8241 270,900 +0.07(+9.88%)
Apr 08, 2020 0.7500 0.7500 0.7100 0.7500 37,766 +0.03(+4.44%)
Apr 07, 2020 0.7750 0.7750 0.7151 0.7181 200,940 -0.03(-4.24%)
Apr 06, 2020 0.7200 0.7650 0.7200 0.7499 318,805 +0.03(+4.15%)
Apr 03, 2020 0.7000 0.7200 0.6900 0.7200 46,800 +0.02(+2.29%)
Apr 02, 2020 0.6774 0.7317 0.6774 0.7039 422,015 +0.03(+5.09%)
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.