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 -0.0061 (-1.90%)
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, 2020 2.100 2.150 2.080 2.120 370,819 +0.06(+3.16%)
Aug 28, 2020 2.050 2.100 2.010 2.055 246,500 +0.07(+3.27%)
Aug 27, 2020 1.990 2.160 1.950 1.990 181,317 -0.06(-3.07%)
Aug 26, 2020 1.990 2.060 1.950 2.053 271,466 +0.07(+3.69%)
Aug 25, 2020 2.030 2.048 1.935 1.980 330,814 -0.05(-2.46%)
Aug 24, 2020 2.100 2.136 2.010 2.030 157,825 -0.08(-3.79%)
Aug 21, 2020 2.180 2.180 2.086 2.110 130,900 -0.06(-2.76%)
Aug 20, 2020 2.130 2.200 2.130 2.170 95,083 -0.00(-0.00%)
Aug 19, 2020 2.200 2.260 2.150 2.170 230,483 -0.05(-2.29%)
Aug 18, 2020 2.310 2.360 2.210 2.221 348,974 -0.08(-3.43%)
Aug 17, 2020 2.220 2.320 2.200 2.300 197,164 +0.14(+6.49%)
Aug 14, 2020 2.200 2.239 2.100 2.160 109,800 -0.04(-1.82%)
Aug 13, 2020 2.000 2.220 2.000 2.200 440,394 +0.22(+11.11%)
Aug 12, 2020 2.090 2.090 1.960 1.980 397,505 -0.04(-1.98%)
Aug 11, 2020 2.110 2.150 1.960 2.020 390,301 -0.16(-7.34%)
Aug 10, 2020 2.270 2.360 2.180 2.180 189,800 -0.05(-2.24%)
Aug 07, 2020 2.350 2.375 2.190 2.230 384,300 -0.15(-6.30%)
Aug 06, 2020 2.500 2.630 2.340 2.380 393,542 -0.09(-3.72%)
Aug 05, 2020 2.340 2.545 2.330 2.472 1,189,513 +0.17(+7.47%)
Aug 04, 2020 2.120 2.300 2.080 2.300 803,181 +0.20(+9.52%)
Aug 03, 2020 2.330 2.330 2.030 2.100 635,711 +0.01(+0.47%)
Jul 31, 2020 1.990 2.180 1.990 2.090 609,600 +0.10(+4.86%)
Jul 30, 2020 2.000 2.145 1.993 1.993 404,227 -0.09(-4.52%)
Jul 29, 2020 2.093 2.104 1.954 2.088 547,533 +0.02(+0.85%)
Jul 28, 2020 1.980 2.200 1.980 2.070 460,137 +0.05(+2.48%)
Jul 27, 2020 1.930 2.050 1.910 2.020 715,098 +0.14(+7.45%)
Jul 24, 2020 1.880 1.920 1.855 1.880 231,600 +0.00(+0.00%)
Jul 23, 2020 1.940 1.970 1.870 1.880 255,076 -0.02(-1.08%)
Jul 22, 2020 2.020 2.020 1.810 1.901 200,850 +0.02(+1.09%)
Jul 21, 2020 1.830 1.940 1.830 1.880 221,342 +0.00(+0.27%)
Jul 20, 2020 1.896 1.896 1.830 1.875 178,870 +0.05(+2.99%)
Jul 17, 2020 1.740 1.840 1.695 1.821 182,400 +0.07(+4.03%)
Jul 16, 2020 1.780 1.780 1.740 1.750 64,217 -0.03(-1.53%)
Jul 15, 2020 1.800 1.800 1.730 1.777 478,914 -0.02(-1.18%)
Jul 14, 2020 1.690 1.800 1.690 1.798 407,106 +0.07(+3.89%)
Jul 13, 2020 1.850 1.930 1.731 1.731 508,948 -0.14(-7.43%)
Jul 10, 2020 1.940 1.940 1.810 1.870 475,700 -0.04(-2.16%)
Jul 09, 2020 1.870 1.990 1.870 1.911 432,477 -0.03(-1.48%)
Jul 08, 2020 2.000 2.080 1.922 1.940 574,368 -0.01(-0.39%)
Jul 07, 2020 1.860 2.004 1.860 1.948 652,577 -0.13(-6.37%)
Jul 06, 2020 2.150 2.180 2.045 2.080 462,539 -0.04(-1.89%)
Jul 02, 2020 1.920 2.175 1.880 2.120 558,400 +0.19(+9.84%)
Jul 01, 2020 1.705 1.960 1.660 1.930 100,782 +0.03(+1.69%)
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%)
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.