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 (%)
Jul 31, 2018 1.710 1.730 1.701 1.701 22,000 -0.05(-2.70%)
Jul 30, 2018 1.750 1.750 1.720 1.748 18,325 +0.03(+1.63%)
Jul 27, 2018 1.736 1.774 1.720 1.720 1,900 -0.03(-1.71%)
Jul 26, 2018 1.770 1.770 1.750 1.750 16,300 -0.03(-1.69%)
Jul 25, 2018 1.780 1.781 1.780 1.780 4,582 -0.01(-0.56%)
Jul 24, 2018 1.812 1.812 1.786 1.790 16,500 +0.02(+1.13%)
Jul 23, 2018 1.780 1.780 1.760 1.770 7,535 -0.07(-3.80%)
Jul 20, 2018 1.780 1.840 1.770 1.840 12,475 +0.11(+6.37%)
Jul 19, 2018 1.663 1.740 1.660 1.730 20,796 +0.08(+4.84%)
Jul 18, 2018 1.660 1.700 1.650 1.650 13,698 +0.03(+1.85%)
Jul 17, 2018 1.590 1.646 1.590 1.620 28,350 -0.00(-0.02%)
Jul 16, 2018 1.670 1.670 1.615 1.620 18,350 -0.06(-3.42%)
Jul 13, 2018 1.666 1.680 1.660 1.678 17,455 +0.01(+0.46%)
Jul 12, 2018 1.690 1.690 1.670 1.670 14,830 +0.02(+1.21%)
Jul 11, 2018 1.700 1.700 1.650 1.650 50,410 -0.06(-3.51%)
Jul 10, 2018 1.720 1.720 1.710 1.710 3,600 -0.00(-0.02%)
Jul 09, 2018 1.741 1.741 1.710 1.710 9,806 -0.05(-2.82%)
Jul 06, 2018 1.776 1.800 1.760 1.760 3,950 +0.01(+0.39%)
Jul 05, 2018 1.774 1.790 1.750 1.753 20,710 -0.01(-0.39%)
Jul 03, 2018 1.760 1.760 1.760 0 -0.10(-5.38%)
Jul 02, 2018 1.700 1.860 1.680 1.860 10,960 +0.09(+5.08%)
Jun 29, 2018 1.663 1.798 1.663 1.770 38,887 +0.16(+9.82%)
Jun 28, 2018 1.621 1.640 1.612 1.612 32,742 -0.01(-0.51%)
Jun 27, 2018 1.628 1.680 1.600 1.620 16,150 -0.04(-2.41%)
Jun 26, 2018 1.660 1.678 1.651 1.660 21,615 +0.01(+0.61%)
Jun 25, 2018 1.640 1.660 1.640 1.650 8,318 +0.01(+0.40%)
Jun 22, 2018 1.650 1.670 1.643 1.643 21,271 +0.00(+0.21%)
Jun 21, 2018 1.575 1.648 1.575 1.640 3,825 +0.03(+1.86%)
Jun 20, 2018 1.660 1.660 1.610 1.610 29,720 -0.05(-3.01%)
Jun 19, 2018 1.631 1.680 1.624 1.660 66,887 -0.01(-0.60%)
Jun 18, 2018 1.690 1.690 1.660 1.670 17,457 -0.01(-0.86%)
Jun 15, 2018 1.688 1.670 1.685 122,503 +0.01(+0.87%)
Jun 14, 2018 1.720 1.720 1.660 1.670 76,593 -0.03(-1.76%)
Jun 13, 2018 1.730 1.730 1.670 1.700 72,132 -0.03(-1.73%)
Jun 12, 2018 1.750 1.750 1.730 1.730 9,625 -0.03(-1.93%)
Jun 11, 2018 1.728 1.770 1.710 1.764 20,640 +0.06(+3.76%)
Jun 08, 2018 1.720 1.720 1.690 1.700 6,555 -0.01(-0.58%)
Jun 07, 2018 1.776 1.776 1.687 1.710 26,276 -0.07(-3.92%)
Jun 06, 2018 1.760 1.820 1.760 1.780 33,125 -0.02(-1.12%)
Jun 05, 2018 1.790 1.803 1.790 1.800 5,525 +0.00(+0.00%)
Jun 04, 2018 1.826 1.840 1.800 1.800 5,356 -0.04(-2.01%)
Jun 01, 2018 1.816 1.840 1.810 1.837 14,802 +0.04(+2.05%)
May 31, 2018 1.775 1.839 1.775 1.800 26,746 -0.05(-2.71%)
May 30, 2018 1.850 1.850 1.850 1.850 200 +0.00(+0.17%)
May 29, 2018 1.798 1.847 1.798 1.847 4,105 +0.05(+2.59%)
May 25, 2018 1.800 1.800 1.800 0 -0.05(-2.68%)
May 24, 2018 1.870 1.870 1.831 1.850 22,237 +0.00(+0.00%)
May 23, 2018 1.837 1.860 1.830 1.850 27,304 +0.01(+0.36%)
May 22, 2018 1.882 1.910 1.840 1.843 16,210 -0.05(-2.47%)
May 21, 2018 1.860 2.030 1.860 1.890 2,200 +0.02(+1.07%)
May 18, 2018 1.900 1.906 1.870 1.870 15,341 -0.05(-2.60%)
May 17, 2018 1.946 1.960 1.920 1.920 5,300 -0.07(-3.52%)
May 16, 2018 1.993 1.993 1.980 1.990 11,375 -0.01(-0.50%)
May 15, 2018 1.919 2.018 1.919 2.000 20,911 -0.02(-0.99%)
May 14, 2018 2.033 2.033 2.020 2.020 5,094 -0.02(-0.98%)
May 11, 2018 2.061 2.066 2.030 2.040 20,456 -0.02(-0.76%)
May 10, 2018 1.960 2.070 1.960 2.056 28,494 +0.05(+2.27%)
May 09, 2018 1.995 2.030 1.995 2.010 12,108 +0.01(+0.50%)
May 08, 2018 1.910 2.000 1.910 2.000 11,024 +0.07(+3.63%)
May 07, 2018 1.920 1.930 1.910 1.930 3,250 -0.02(-1.03%)
May 04, 2018 1.960 1.969 1.950 1.950 5,024 +0.01(+0.52%)
May 03, 2018 1.970 1.980 1.940 1.940 8,875 +0.01(+0.42%)
May 02, 2018 1.911 1.960 1.911 1.932 16,075 +0.01(+0.62%)
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.