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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 1.420 1.420 1.370 1.375 555,900 +0.00(+0.36%)
May 28, 2020 1.343 1.400 1.336 1.370 40,510 +0.02(+1.48%)
May 27, 2020 1.329 1.350 1.225 1.350 166,168 +0.02(+1.50%)
May 26, 2020 1.340 1.440 1.320 1.330 110,647 -0.08(-5.67%)
May 22, 2020 1.340 1.420 1.340 1.410 70,100 +0.08(+6.02%)
May 21, 2020 1.350 1.410 1.280 1.330 91,659 -0.03(-2.21%)
May 20, 2020 1.420 1.420 1.320 1.360 41,762 +0.03(+2.27%)
May 19, 2020 1.390 1.390 1.280 1.330 244,663 -0.06(-4.33%)
May 18, 2020 1.710 1.710 1.330 1.390 202,407 +0.06(+4.21%)
May 15, 2020 1.350 1.360 1.320 1.334 173,800 +0.01(+1.08%)
May 14, 2020 1.210 1.332 1.210 1.320 202,665 +0.12(+9.92%)
May 13, 2020 1.300 1.320 1.185 1.200 174,460 -0.08(-6.21%)
May 12, 2020 1.300 1.330 1.280 1.280 209,688 -0.02(-1.54%)
May 11, 2020 1.265 1.300 1.250 1.300 88,050 +0.02(+1.56%)
May 08, 2020 1.270 1.310 1.270 1.280 124,800 +0.02(+1.19%)
May 07, 2020 1.176 1.269 1.170 1.265 165,720 +0.11(+9.34%)
May 06, 2020 1.190 1.190 1.131 1.157 68,367 -0.03(-2.71%)
May 05, 2020 1.150 1.189 1.110 1.189 134,568 +0.06(+5.17%)
May 04, 2020 1.082 1.147 1.082 1.131 179,239 +0.06(+5.65%)
May 01, 2020 1.040 1.080 1.010 1.070 65,400 +0.03(+2.88%)
Apr 30, 2020 1.080 1.094 1.040 1.040 89,416 -0.04(-3.84%)
Apr 29, 2020 1.087 1.110 1.052 1.081 130,130 +0.01(+1.07%)
Apr 28, 2020 1.040 1.097 1.040 1.070 123,784 -0.02(-1.89%)
Apr 27, 2020 1.030 1.100 0.9957 1.091 265,209 +0.08(+7.98%)
Apr 24, 2020 1.100 1.100 0.9949 1.010 114,200 -0.03(-2.88%)
Apr 23, 2020 1.036 1.090 1.030 1.040 269,639 +0.02(+1.96%)
Apr 22, 2020 1.010 1.020 0.9815 1.020 222,885 +0.07(+7.37%)
Apr 21, 2020 0.8896 0.9572 0.8896 0.9500 64,012 -0.00(-0.03%)
Apr 20, 2020 0.9185 0.9770 0.9185 0.9503 244,292 +0.02(+2.12%)
Apr 17, 2020 0.9049 0.9669 0.9049 0.9306 84,700 -0.02(-2.15%)
Apr 16, 2020 0.9692 1.000 0.9251 0.9510 90,837 +0.01(+1.18%)
Apr 15, 2020 1.000 1.000 0.8883 0.9399 274,709 -0.06(-6.01%)
Apr 14, 2020 1.070 1.099 0.9800 1.000 571,895 +0.02(+2.04%)
Apr 13, 2020 0.9660 0.9996 0.8748 0.9800 530,290 +0.16(+18.92%)
Apr 09, 2020 0.7847 0.8373 0.7847 0.8241 270,900 +0.07(+9.88%)
Apr 08, 2020 0.7500 0.7500 0.7100 0.7500 37,766 +0.03(+4.44%)
Apr 07, 2020 0.7750 0.7750 0.7151 0.7181 200,940 -0.03(-4.24%)
Apr 06, 2020 0.7200 0.7650 0.7200 0.7499 318,805 +0.03(+4.15%)
Apr 03, 2020 0.7000 0.7200 0.6900 0.7200 46,800 +0.02(+2.29%)
Apr 02, 2020 0.6774 0.7317 0.6774 0.7039 422,015 +0.03(+5.09%)
Apr 01, 2020 0.7550 0.7600 0.6565 0.6698 226,739 -0.10(-12.44%)
Mar 31, 2020 0.7403 0.7799 0.7250 0.7650 75,951 +0.01(+1.32%)
Mar 30, 2020 0.8000 0.8108 0.7200 0.7550 55,312 +0.01(+0.67%)
Mar 27, 2020 0.7500 0.7529 0.7300 0.7500 44,800 -0.02(-2.14%)
Mar 26, 2020 0.8100 0.8200 0.7545 0.7664 179,435 -0.03(-3.22%)
Mar 25, 2020 0.8210 0.8210 0.7458 0.7919 101,050 +0.02(+2.72%)
Mar 24, 2020 0.7810 0.7950 0.7542 0.7709 264,622 +0.08(+12.07%)
Mar 23, 2020 0.6499 0.7079 0.6400 0.6879 382,332 +0.04(+5.75%)
Mar 20, 2020 0.7198 0.7198 0.6400 0.6505 72,300 -0.12(-15.41%)
Mar 19, 2020 0.7589 0.8163 0.6321 0.7690 59,556 +0.03(+4.34%)
Mar 18, 2020 0.8300 0.8310 0.6800 0.7370 151,240 -0.05(-6.87%)
Mar 17, 2020 0.7259 0.8200 0.6814 0.7914 74,180 +0.09(+12.41%)
Mar 16, 2020 0.6009 0.7347 0.5520 0.7040 417,808 +0.00(+0.27%)
Mar 13, 2020 0.7697 0.7697 0.6492 0.7021 170,400 -0.05(-6.49%)
Mar 12, 2020 0.5321 0.8110 0.5321 0.7508 159,369 -0.09(-10.68%)
Mar 11, 2020 0.9250 0.9250 0.8168 0.8406 78,877 -0.10(-10.38%)
Mar 10, 2020 0.9466 0.9758 0.8746 0.9380 80,399 -0.04(-4.16%)
Mar 09, 2020 1.072 1.072 0.9200 0.9787 83,774 -0.10(-9.38%)
Mar 06, 2020 1.090 1.120 0.9929 1.080 194,900 +0.01(+0.93%)
Mar 05, 2020 0.9850 1.081 0.9850 1.070 63,220 +0.10(+10.87%)
Mar 04, 2020 1.000 1.010 0.9651 0.9651 18,008 -0.01(-0.92%)
Mar 03, 2020 0.9300 1.020 0.9300 0.9741 108,145 +0.04(+4.72%)
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.