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 (%)
Sep 30, 2020 2.000 2.070 1.980 2.020 45,547 -0.03(-1.27%)
Sep 29, 2020 2.020 2.060 2.020 2.046 86,557 +0.02(+1.04%)
Sep 28, 2020 1.930 2.035 1.930 2.025 65,721 +0.03(+1.76%)
Sep 25, 2020 1.940 2.060 1.940 1.990 224,200 -0.01(-0.50%)
Sep 24, 2020 1.835 2.030 1.780 2.000 229,348 +0.10(+5.54%)
Sep 23, 2020 2.110 2.140 1.895 1.895 348,050 -0.25(-11.86%)
Sep 22, 2020 2.166 2.190 2.110 2.150 319,636 -0.02(-0.92%)
Sep 21, 2020 2.210 2.295 2.100 2.170 312,882 -0.16(-6.67%)
Sep 18, 2020 2.315 2.370 2.270 2.325 149,500 +0.02(+0.65%)
Sep 17, 2020 2.340 2.340 2.200 2.310 90,113 +0.04(+1.76%)
Sep 16, 2020 2.370 2.370 2.220 2.270 93,712 +0.05(+2.25%)
Sep 15, 2020 2.255 2.300 2.195 2.220 145,855 -0.03(-1.33%)
Sep 14, 2020 2.164 2.250 2.147 2.250 138,670 +0.10(+4.65%)
Sep 11, 2020 2.080 2.160 2.071 2.150 115,700 +0.09(+4.37%)
Sep 10, 2020 2.070 2.120 2.046 2.060 230,756 -0.01(-0.46%)
Sep 09, 2020 2.040 2.070 1.981 2.070 141,388 +0.07(+3.48%)
Sep 08, 2020 1.950 2.048 1.926 2.000 305,582 -0.03(-1.26%)
Sep 04, 2020 1.920 2.053 1.920 2.026 138,800 -0.02(-1.20%)
Sep 03, 2020 1.955 2.070 1.940 2.050 162,089 +0.04(+2.07%)
Sep 02, 2020 2.110 2.110 1.950 2.009 65,771 -0.03(-1.54%)
Sep 01, 2020 2.120 2.163 2.000 2.040 219,222 -0.08(-3.77%)
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%)
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.