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

Argonaut Gold Ltd (OP: ARNGF )

0.3337 -0.0104 (-3.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 31, 2016 1.970 2.060 1.970 2.010 110,869 +0.03(+1.52%)
May 27, 2016 1.980 1.980 1.980 0 -0.25(-11.21%)
May 26, 2016 2.399 2.399 2.210 2.230 51,099 -0.14(-5.91%)
May 25, 2016 2.190 2.378 2.190 2.370 88,637 +0.07(+3.04%)
May 24, 2016 2.330 2.380 2.280 2.300 48,577 -0.20(-8.00%)
May 23, 2016 2.310 2.531 2.310 2.500 15,150 +0.09(+3.73%)
May 20, 2016 2.440 2.450 2.330 2.410 28,890 +0.01(+0.50%)
May 19, 2016 2.220 2.456 2.220 2.398 26,981 +0.03(+1.18%)
May 18, 2016 2.490 2.520 2.350 2.370 57,843 -0.19(-7.42%)
May 17, 2016 2.406 2.560 2.406 2.560 81,764 +0.19(+8.02%)
May 16, 2016 2.350 2.435 2.350 2.370 54,721 +0.07(+3.19%)
May 13, 2016 2.299 2.409 2.270 2.297 35,127 -0.00(-0.18%)
May 12, 2016 2.251 2.340 2.251 2.301 56,781 +0.04(+1.81%)
May 11, 2016 2.251 2.260 2.134 2.260 51,011 +0.04(+1.93%)
May 10, 2016 2.057 2.219 2.051 2.217 21,930 +0.13(+6.09%)
May 09, 2016 2.080 2.090 1.992 2.090 53,302 -0.09(-4.13%)
May 06, 2016 2.180 2.220 2.080 2.180 45,530 +0.12(+5.83%)
May 05, 2016 2.029 2.080 2.020 2.060 88,353 +0.05(+2.69%)
May 04, 2016 1.930 2.051 1.880 2.006 48,477 -0.02(-1.03%)
May 03, 2016 2.073 2.130 2.008 2.027 63,835 -0.14(-6.59%)
May 02, 2016 2.380 2.440 2.080 2.170 199,711 -0.21(-8.79%)
Apr 29, 2016 2.199 2.461 2.199 2.379 83,845 +0.28(+13.17%)
Apr 28, 2016 1.980 2.102 1.980 2.102 76,421 +0.14(+7.25%)
Apr 27, 2016 1.960 2.010 1.950 1.960 79,096 +0.03(+1.55%)
Apr 26, 2016 1.886 1.930 1.860 1.930 10,382 +0.00(+0.22%)
Apr 25, 2016 1.851 1.936 1.851 1.926 13,503 +0.07(+3.54%)
Apr 22, 2016 1.900 1.900 1.820 1.860 33,330 -0.01(-0.59%)
Apr 21, 2016 1.920 1.937 1.860 1.871 37,700 +0.03(+1.68%)
Apr 20, 2016 1.880 1.931 1.811 1.840 58,877 -0.02(-1.08%)
Apr 19, 2016 1.800 1.870 1.800 1.860 80,840 +0.09(+5.14%)
Apr 18, 2016 1.780 1.800 1.741 1.769 26,580 -0.03(-1.72%)
Apr 15, 2016 1.680 1.800 1.670 1.800 64,055 +0.12(+7.14%)
Apr 14, 2016 1.738 1.750 1.641 1.680 85,377 -0.12(-6.67%)
Apr 13, 2016 1.800 1.839 1.780 1.800 50,670 -0.06(-3.23%)
Apr 12, 2016 1.855 1.880 1.800 1.860 52,535 +0.06(+3.33%)
Apr 11, 2016 1.745 1.849 1.745 1.800 99,816 +0.10(+5.88%)
Apr 08, 2016 1.630 1.730 1.630 1.700 45,820 +0.06(+3.72%)
Apr 07, 2016 1.580 1.640 1.580 1.639 85,815 +0.10(+6.64%)
Apr 06, 2016 1.530 1.546 1.500 1.537 9,346 +0.02(+1.05%)
Apr 05, 2016 1.499 1.530 1.499 1.521 10,750 +0.05(+3.62%)
Apr 04, 2016 1.444 1.468 1.430 1.468 32,576 -0.03(-1.89%)
Apr 01, 2016 1.401 1.500 1.400 1.496 51,694 +0.03(+1.77%)
Mar 31, 2016 1.519 1.519 1.470 1.470 7,560 -0.02(-1.23%)
Mar 30, 2016 1.460 1.497 1.430 1.488 22,560 +0.02(+1.31%)
Mar 29, 2016 1.350 1.469 1.350 1.469 26,479 +0.09(+6.45%)
Mar 28, 2016 1.420 1.440 1.350 1.380 22,245 -0.05(-3.50%)
Mar 24, 2016 1.430 1.430 1.430 0 +0.03(+2.14%)
Mar 23, 2016 1.480 1.480 1.400 1.400 146,290 -0.15(-9.68%)
Mar 22, 2016 1.550 1.600 1.514 1.550 119,526 +0.01(+0.70%)
Mar 21, 2016 1.540 1.549 1.500 1.539 46,843 +0.03(+1.94%)
Mar 18, 2016 1.559 1.559 1.460 1.510 1,399,736 +0.01(+0.80%)
Mar 17, 2016 1.477 1.560 1.477 1.498 63,238 +0.11(+7.77%)
Mar 16, 2016 1.225 1.409 1.220 1.390 146,732 +0.17(+13.93%)
Mar 15, 2016 1.220 1.220 1.190 1.220 49,032 -0.02(-1.61%)
Mar 14, 2016 1.320 1.326 1.240 1.240 53,826 -0.04(-3.25%)
Mar 11, 2016 1.320 1.328 1.281 1.282 12,644 -0.04(-2.98%)
Mar 10, 2016 1.280 1.330 1.278 1.321 121,431 +0.06(+4.83%)
Mar 09, 2016 1.240 1.280 1.221 1.260 94,187 -0.00(-0.31%)
Mar 08, 2016 1.332 1.332 1.260 1.264 47,192 -0.04(-3.42%)
Mar 07, 2016 1.234 1.330 1.220 1.309 143,257 +0.12(+9.97%)
Mar 04, 2016 1.184 1.240 1.180 1.190 256,176 +0.01(+0.85%)
Mar 03, 2016 1.199 1.239 1.167 1.180 391,942 -0.01(-0.75%)
Mar 02, 2016 1.181 1.190 1.170 1.189 15,050 -0.00(-0.09%)
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.