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

Argonaut Gold Ltd (OP: ARNGF )

0.3147 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Aug 31, 2016 2.380 2.429 2.301 2.301 47,968 -0.10(-4.25%)
Aug 30, 2016 2.650 2.697 2.398 2.403 26,604 -0.30(-11.00%)
Aug 29, 2016 2.632 2.700 2.610 2.700 10,292 +0.05(+1.89%)
Aug 26, 2016 2.651 2.770 2.590 2.650 23,810 +0.03(+1.05%)
Aug 25, 2016 2.480 2.680 2.480 2.623 25,023 +0.10(+4.01%)
Aug 24, 2016 2.710 2.710 2.522 2.522 10,010 -0.26(-9.27%)
Aug 23, 2016 2.829 2.829 2.779 2.779 2,378 -0.01(-0.39%)
Aug 22, 2016 2.849 2.870 2.750 2.790 20,875 -0.10(-3.43%)
Aug 19, 2016 2.911 2.911 2.889 2.889 2,600 -0.09(-3.05%)
Aug 18, 2016 3.012 3.012 2.953 2.980 6,887 +0.03(+1.02%)
Aug 17, 2016 2.860 2.950 2.812 2.950 172,625 +0.06(+2.04%)
Aug 16, 2016 2.930 2.940 2.890 2.891 9,470 +0.06(+2.12%)
Aug 15, 2016 2.760 2.850 2.760 2.831 44,528 +0.07(+2.42%)
Aug 12, 2016 2.811 2.870 2.764 2.764 35,573 -0.01(-0.21%)
Aug 11, 2016 2.940 2.940 2.770 2.770 15,950 -0.13(-4.48%)
Aug 10, 2016 2.850 2.939 2.850 2.900 7,462 +0.15(+5.45%)
Aug 09, 2016 2.750 2.800 2.750 2.750 22,993 -0.04(-1.40%)
Aug 08, 2016 2.671 2.829 2.671 2.789 38,448 +0.09(+3.30%)
Aug 05, 2016 2.650 2.720 2.633 2.700 26,220 -0.09(-3.23%)
Aug 04, 2016 2.780 2.850 2.780 2.790 12,236 -0.04(-1.29%)
Aug 03, 2016 2.867 2.870 2.800 2.826 61,900 -0.05(-1.83%)
Aug 02, 2016 2.830 2.928 2.830 2.879 162,009 +0.29(+11.05%)
Aug 01, 2016 2.850 2.900 2.570 2.592 32,222 -0.19(-6.74%)
Jul 29, 2016 2.650 2.840 2.641 2.780 67,544 +0.20(+7.75%)
Jul 28, 2016 2.662 2.694 2.580 2.580 43,560 -0.04(-1.53%)
Jul 27, 2016 2.550 2.650 2.490 2.620 52,411 +0.12(+4.80%)
Jul 26, 2016 2.398 2.520 2.398 2.500 29,232 +0.12(+5.00%)
Jul 25, 2016 2.509 2.511 2.380 2.381 34,906 -0.21(-8.05%)
Jul 22, 2016 2.650 2.650 2.519 2.589 54,204 -0.13(-4.81%)
Jul 21, 2016 2.610 2.738 2.571 2.720 33,644 +0.17(+6.67%)
Jul 20, 2016 2.593 2.650 2.550 2.550 47,050 -0.22(-7.98%)
Jul 19, 2016 2.770 2.820 2.769 2.771 40,183 -0.02(-0.76%)
Jul 18, 2016 2.900 2.920 2.720 2.792 64,103 -0.11(-3.71%)
Jul 15, 2016 3.020 3.040 2.890 2.900 60,550 -0.27(-8.52%)
Jul 14, 2016 3.050 3.170 3.021 3.170 157,608 +0.05(+1.60%)
Jul 13, 2016 3.020 3.190 3.020 3.120 10,494 +0.13(+4.38%)
Jul 12, 2016 3.200 3.200 2.980 2.989 19,670 -0.26(-8.06%)
Jul 11, 2016 3.274 3.360 3.200 3.251 38,760 -0.07(-2.08%)
Jul 08, 2016 3.320 3.151 3.320 11,167 +0.09(+2.79%)
Jul 07, 2016 3.340 3.360 3.170 3.230 70,585 -0.00(-0.01%)
Jul 05, 2016 3.200 3.279 3.100 3.230 22,228 +0.21(+6.95%)
Jul 01, 2016 3.020 3.020 3.020 0 +0.07(+2.37%)
Jun 30, 2016 3.010 3.010 2.900 2.950 23,771 -0.04(-1.34%)
Jun 29, 2016 2.930 3.016 2.930 2.990 39,969 +0.12(+4.02%)
Jun 28, 2016 2.780 2.874 2.780 2.874 15,843 +0.07(+2.66%)
Jun 27, 2016 2.829 2.829 2.690 2.800 17,274 +0.01(+0.36%)
Jun 24, 2016 2.900 2.900 2.740 2.790 50,655 +0.13(+4.88%)
Jun 23, 2016 2.680 2.710 2.660 2.660 19,350 -0.02(-0.74%)
Jun 22, 2016 2.630 2.691 2.610 2.680 22,802 -0.04(-1.47%)
Jun 21, 2016 2.600 2.720 2.600 2.720 17,042 -0.01(-0.41%)
Jun 20, 2016 2.669 2.757 2.644 2.731 16,956 -0.00(-0.12%)
Jun 17, 2016 2.750 2.754 2.673 2.735 16,747 +0.06(+2.13%)
Jun 16, 2016 2.850 2.850 2.670 2.678 72,893 -0.08(-2.99%)
Jun 15, 2016 2.650 2.800 2.590 2.760 50,738 +0.13(+4.89%)
Jun 14, 2016 2.620 2.678 2.566 2.631 33,572 -0.02(-0.71%)
Jun 13, 2016 2.820 2.820 2.564 2.650 160,476 +0.06(+2.32%)
Jun 10, 2016 2.730 2.770 2.560 2.590 95,029 -0.08(-3.13%)
Jun 09, 2016 2.450 2.719 2.450 2.674 23,923 +0.13(+5.15%)
Jun 08, 2016 2.519 2.581 2.509 2.543 34,113 +0.14(+5.95%)
Jun 07, 2016 2.410 2.449 2.389 2.400 58,193 -0.04(-1.54%)
Jun 06, 2016 2.400 2.438 2.360 2.438 80,961 +0.07(+2.85%)
Jun 03, 2016 2.260 2.370 2.260 2.370 50,300 +0.27(+12.86%)
Jun 02, 2016 1.980 2.123 1.980 2.100 25,460 +0.10(+5.00%)
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.