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 (%)
Feb 28, 2019 1.380 1.400 1.380 1.400 79,877 +0.00(+0.01%)
Feb 27, 2019 1.420 1.420 1.350 1.400 90,994 -0.09(-6.05%)
Feb 26, 2019 1.490 1.509 1.470 1.490 9,460 -0.02(-1.32%)
Feb 25, 2019 1.511 1.590 1.500 1.510 116,562 -0.06(-3.72%)
Feb 22, 2019 1.466 1.570 1.466 1.568 47,900 +0.10(+6.69%)
Feb 21, 2019 1.418 1.490 1.411 1.470 58,225 +0.00(+0.00%)
Feb 20, 2019 1.510 1.548 1.420 1.470 137,205 -0.11(-6.96%)
Feb 19, 2019 1.460 1.580 1.460 1.580 44,361 +0.12(+8.22%)
Feb 15, 2019 1.500 1.509 1.460 1.460 21,000 -0.03(-1.97%)
Feb 14, 2019 1.430 1.500 1.430 1.489 69,806 +0.06(+4.15%)
Feb 13, 2019 1.428 1.470 1.411 1.430 43,009 +0.00(+0.11%)
Feb 12, 2019 1.364 1.429 1.340 1.429 20,162 +0.07(+5.02%)
Feb 11, 2019 1.361 1.390 1.360 1.360 12,492 -0.02(-1.43%)
Feb 08, 2019 1.340 1.390 1.340 1.380 23,600 +0.04(+2.99%)
Feb 07, 2019 1.353 1.359 1.340 1.340 5,245 -0.00(-0.04%)
Feb 06, 2019 1.324 1.367 1.320 1.341 366,786 +0.01(+0.80%)
Feb 05, 2019 1.310 1.330 1.310 1.330 34,233 +0.01(+0.74%)
Feb 04, 2019 1.350 1.350 1.290 1.320 74,805 -0.04(-2.94%)
Feb 01, 2019 1.350 1.378 1.330 1.360 24,700 +0.02(+1.49%)
Jan 31, 2019 1.346 1.360 1.327 1.340 99,318 +0.02(+1.52%)
Jan 30, 2019 1.330 1.373 1.270 1.320 79,938 -0.01(-0.75%)
Jan 29, 2019 1.290 1.340 1.270 1.330 135,015 +0.06(+4.84%)
Jan 28, 2019 1.212 1.270 1.212 1.269 193,600 +0.03(+2.32%)
Jan 25, 2019 1.150 1.240 1.150 1.240 84,900 +0.06(+5.07%)
Jan 24, 2019 1.150 1.190 1.150 1.180 102,431 +0.03(+2.92%)
Jan 23, 2019 1.100 1.160 1.090 1.147 161,484 +0.05(+4.76%)
Jan 22, 2019 1.050 1.110 1.050 1.094 6,816 +0.04(+3.53%)
Jan 18, 2019 1.100 1.120 1.040 1.057 33,100 -0.06(-5.56%)
Jan 17, 2019 1.130 1.130 1.101 1.119 18,518 -0.03(-2.67%)
Jan 16, 2019 1.150 1.150 1.130 1.150 5,950 +0.02(+1.68%)
Jan 15, 2019 1.208 1.210 1.100 1.131 36,659 -0.08(-6.46%)
Jan 14, 2019 1.200 1.209 1.190 1.209 83,500 +0.01(+0.76%)
Jan 11, 2019 1.205 1.220 1.180 1.200 7,900 +0.00(+0.00%)
Jan 10, 2019 1.280 1.280 1.200 1.200 12,469 -0.07(-5.51%)
Jan 09, 2019 1.289 1.300 1.263 1.270 44,715 +0.07(+5.83%)
Jan 08, 2019 1.180 1.200 1.140 1.200 14,993 +0.03(+2.56%)
Jan 07, 2019 1.230 1.240 1.169 1.170 39,022 -0.05(-4.10%)
Jan 04, 2019 1.244 1.280 1.192 1.220 40,000 -0.03(-2.40%)
Jan 03, 2019 1.246 1.270 1.220 1.250 65,800 +0.04(+3.31%)
Jan 02, 2019 1.129 1.216 1.120 1.210 44,268 +0.06(+5.22%)
Dec 31, 2018 1.109 1.150 1.061 1.150 23,600 +0.03(+2.70%)
Dec 28, 2018 1.130 1.130 1.062 1.120 20,800 +0.01(+0.90%)
Dec 27, 2018 1.143 1.170 1.094 1.110 45,088 -0.02(-1.79%)
Dec 26, 2018 1.120 1.210 1.120 1.130 12,833 +0.02(+1.80%)
Dec 24, 2018 1.070 1.120 1.070 1.110 39,800 +0.08(+7.77%)
Dec 21, 2018 1.020 1.060 1.020 1.030 192,400 +0.01(+1.17%)
Dec 20, 2018 0.9830 1.030 0.9590 1.018 58,926 +0.08(+8.31%)
Dec 19, 2018 0.8521 0.9793 0.8521 0.9400 16,966 +0.06(+6.82%)
Dec 18, 2018 0.9043 0.9225 0.8800 0.8800 41,746 -0.04(-3.83%)
Dec 17, 2018 0.9300 0.9380 0.9138 0.9150 15,044 -0.02(-1.90%)
Dec 14, 2018 0.9550 0.9550 0.9263 0.9327 6,000 -0.01(-0.98%)
Dec 13, 2018 0.9756 0.9756 0.9419 0.9419 13,575 -0.03(-3.39%)
Dec 12, 2018 0.9868 0.9872 0.9686 0.9750 22,800 +0.02(+1.56%)
Dec 11, 2018 0.9473 0.9600 0.9287 0.9600 7,710 +0.00(+0.00%)
Dec 10, 2018 0.9745 0.9745 0.9600 0.9600 17,200 +0.01(+0.99%)
Dec 07, 2018 0.9141 0.9668 0.9000 0.9506 101,800 +0.05(+5.62%)
Dec 06, 2018 0.9101 0.9101 0.8900 0.9000 219,296 -0.02(-2.49%)
Dec 04, 2018 0.9560 0.9583 0.9230 0.9230 30,900 -0.01(-0.87%)
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.