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, 2019 1.880 1.880 1.746 1.760 24,810 -0.10(-5.38%)
Jul 30, 2019 1.770 1.875 1.770 1.860 1,434 +0.02(+1.09%)
Jul 29, 2019 1.790 1.840 1.790 1.840 9,003 -0.02(-1.08%)
Jul 26, 2019 1.855 1.870 1.841 1.860 3,200 -0.01(-0.43%)
Jul 25, 2019 1.898 1.905 1.840 1.868 28,845 -0.03(-1.68%)
Jul 24, 2019 1.890 1.920 1.880 1.900 27,713 +0.01(+0.80%)
Jul 23, 2019 1.924 1.970 1.885 1.885 9,102 -0.05(-2.63%)
Jul 22, 2019 1.826 1.940 1.826 1.936 57,157 +0.13(+6.96%)
Jul 19, 2019 1.845 1.852 1.780 1.810 93,200 +0.07(+4.05%)
Jul 18, 2019 1.630 1.740 1.630 1.740 23,213 +0.12(+7.38%)
Jul 17, 2019 1.545 1.620 1.545 1.620 32,296 +0.12(+8.00%)
Jul 16, 2019 1.575 1.579 1.500 1.500 14,752 -0.05(-3.26%)
Jul 15, 2019 1.570 1.600 1.550 1.550 7,777 -0.03(-1.87%)
Jul 12, 2019 1.510 1.580 1.510 1.580 8,700 +0.08(+5.33%)
Jul 11, 2019 1.480 1.547 1.480 1.500 6,766 -0.02(-1.32%)
Jul 10, 2019 1.460 1.520 1.447 1.520 46,566 +0.12(+8.57%)
Jul 09, 2019 1.390 1.401 1.390 1.400 4,500 +0.00(+0.00%)
Jul 08, 2019 1.430 1.430 1.400 1.400 7,300 -0.03(-2.10%)
Jul 05, 2019 1.400 1.430 1.360 1.430 69,700 +0.03(+2.14%)
Jul 03, 2019 1.350 1.416 1.350 1.400 29,200 +0.03(+2.19%)
Jul 02, 2019 1.330 1.380 1.310 1.370 9,905 +0.05(+3.79%)
Jul 01, 2019 1.290 1.400 1.290 1.320 15,600 -0.01(-0.75%)
Jun 28, 2019 1.370 1.370 1.330 1.330 11,400 -0.03(-2.45%)
Jun 27, 2019 1.363 1.363 1.363 1.363 5,000 +0.01(+0.99%)
Jun 26, 2019 1.350 1.390 1.350 1.350 7,950 -0.03(-2.17%)
Jun 25, 2019 1.450 1.450 1.360 1.380 16,707 -0.05(-3.50%)
Jun 24, 2019 1.410 1.450 1.400 1.430 41,381 +0.06(+4.38%)
Jun 21, 2019 1.500 1.500 1.370 1.370 52,400 -0.06(-4.26%)
Jun 20, 2019 1.410 1.450 1.410 1.431 34,068 +0.13(+10.08%)
Jun 19, 2019 1.270 1.300 1.260 1.300 9,332 -0.07(-4.78%)
Jun 18, 2019 1.386 1.386 1.355 1.365 10,606 +0.05(+3.42%)
Jun 17, 2019 1.380 1.380 1.320 1.320 19,180 -0.04(-3.30%)
Jun 14, 2019 1.373 1.420 1.365 1.365 3,000 -0.00(-0.33%)
Jun 13, 2019 1.350 1.370 1.340 1.369 19,734 -0.01(-0.57%)
Jun 12, 2019 1.365 1.380 1.353 1.377 9,460 +0.05(+4.02%)
Jun 11, 2019 1.245 1.335 1.245 1.324 4,126 +0.02(+1.90%)
Jun 10, 2019 1.350 1.350 1.283 1.300 11,073 -0.06(-4.07%)
Jun 07, 2019 1.290 1.355 1.290 1.355 3,500 +0.03(+2.23%)
Jun 06, 2019 1.320 1.340 1.320 1.325 5,100 +0.02(+1.92%)
Jun 05, 2019 1.338 1.338 1.300 1.300 6,880 -0.01(-1.13%)
Jun 04, 2019 1.380 1.380 1.290 1.315 46,329 -0.06(-4.59%)
Jun 03, 2019 1.250 1.378 1.250 1.378 51,720 +0.14(+11.32%)
May 31, 2019 1.238 1.250 1.204 1.238 23,100 +0.03(+2.31%)
May 30, 2019 1.174 1.218 1.174 1.210 68,687 +0.02(+1.68%)
May 29, 2019 1.200 1.200 1.170 1.190 28,082 -0.01(-0.83%)
May 28, 2019 1.190 1.214 1.190 1.200 5,350 +0.02(+1.51%)
May 24, 2019 1.195 1.195 1.182 1.182 2,000 -0.04(-3.11%)
May 23, 2019 1.209 1.220 1.203 1.220 10,974 +0.02(+1.67%)
May 22, 2019 1.190 1.200 1.180 1.200 20,225 +0.02(+1.69%)
May 21, 2019 1.195 1.195 1.180 1.180 3,550 +0.03(+2.61%)
May 20, 2019 1.290 1.290 1.150 1.150 14,900 -0.06(-4.96%)
May 17, 2019 1.190 1.210 1.190 1.210 4,500 +0.00(+0.00%)
May 16, 2019 1.200 1.210 1.200 1.210 15,740 +0.01(+0.83%)
May 15, 2019 1.190 1.220 1.190 1.200 6,359 -0.02(-1.63%)
May 14, 2019 1.230 1.230 1.192 1.220 24,520 +0.01(+0.82%)
May 13, 2019 1.146 1.210 1.146 1.210 7,900 +0.08(+7.08%)
May 10, 2019 1.140 1.140 1.120 1.130 3,100 -0.02(-1.40%)
May 09, 2019 1.140 1.160 1.140 1.146 4,600 +0.03(+2.33%)
May 08, 2019 1.130 1.130 1.110 1.120 3,618 +0.00(+0.00%)
May 07, 2019 1.060 1.125 1.060 1.120 24,925 -0.01(-0.88%)
May 06, 2019 1.120 1.130 1.120 1.130 12,000 +0.02(+1.80%)
May 03, 2019 1.180 1.190 1.110 1.110 50,100 -0.07(-5.61%)
May 02, 2019 1.230 1.230 1.140 1.176 27,724 -0.06(-5.16%)
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.