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

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 1.790 1.790 1.760 1.779 11,215 -0.05(-2.73%)
Jul 28, 2017 1.752 1.829 1.752 1.829 17,706 +0.12(+6.89%)
Jul 27, 2017 1.770 1.770 1.710 1.711 10,278 -0.05(-2.78%)
Jul 26, 2017 1.710 1.760 1.710 1.760 7,925 +0.02(+1.13%)
Jul 25, 2017 1.760 1.780 1.740 1.740 12,434 -0.02(-0.98%)
Jul 24, 2017 1.864 1.864 1.740 1.758 29,800 -0.06(-3.51%)
Jul 21, 2017 1.813 1.839 1.805 1.821 5,830 +0.02(+1.15%)
Jul 20, 2017 1.850 1.850 1.801 1.801 8,887 -0.04(-2.08%)
Jul 19, 2017 1.850 1.879 1.831 1.839 10,143 -0.05(-2.70%)
Jul 18, 2017 1.940 1.947 1.890 1.890 4,000 -0.04(-2.07%)
Jul 17, 2017 1.875 1.930 1.875 1.930 8,011 +0.07(+3.76%)
Jul 14, 2017 1.860 1.860 1.859 1.860 8,000 +0.01(+0.54%)
Jul 13, 2017 1.929 1.929 1.850 1.850 2,550 -0.05(-2.41%)
Jul 12, 2017 1.820 1.940 1.820 1.896 73,349 +0.13(+7.65%)
Jul 11, 2017 1.800 1.800 1.761 1.761 6,950 -0.06(-3.25%)
Jul 10, 2017 1.710 1.820 1.710 1.820 35,670 +0.07(+4.00%)
Jul 07, 2017 1.721 1.750 1.721 1.750 41,775 +0.03(+1.70%)
Jul 06, 2017 1.741 1.741 1.721 1.721 7,445 -0.03(-1.67%)
Jul 05, 2017 1.760 1.760 1.730 1.750 21,140 -0.06(-3.31%)
Jul 03, 2017 1.810 1.820 1.810 1.810 6,088 -0.04(-2.16%)
Jun 30, 2017 1.820 1.850 1.820 1.850 2,700 +0.00(+0.11%)
Jun 29, 2017 1.811 1.850 1.811 1.848 20,700 +0.01(+0.43%)
Jun 28, 2017 1.787 1.855 1.780 1.840 7,688 +0.05(+2.74%)
Jun 27, 2017 1.800 1.801 1.790 1.791 11,087 +0.01(+0.35%)
Jun 26, 2017 1.721 1.785 1.721 1.785 30,489 -0.02(-0.85%)
Jun 23, 2017 1.780 1.800 1.780 1.800 123,552 +0.07(+4.18%)
Jun 22, 2017 1.670 1.770 1.670 1.728 25,473 +0.09(+5.54%)
Jun 21, 2017 1.570 1.637 1.550 1.637 12,606 +0.07(+4.33%)
Jun 20, 2017 1.510 1.569 1.510 1.569 4,608 +0.04(+2.55%)
Jun 19, 2017 1.570 1.580 1.530 1.530 12,318 -0.06(-3.71%)
Jun 16, 2017 1.538 1.620 1.538 1.589 71,268 +0.05(+3.24%)
Jun 15, 2017 1.557 1.560 1.511 1.539 7,500 +0.02(+1.32%)
Jun 14, 2017 1.660 1.720 1.519 1.519 15,102 -0.16(-9.31%)
Jun 13, 2017 1.551 1.691 1.550 1.675 30,157 +0.13(+8.59%)
Jun 12, 2017 1.492 1.550 1.490 1.542 6,068 +0.07(+4.61%)
Jun 09, 2017 1.489 1.490 1.460 1.474 22,632 -0.03(-2.27%)
Jun 08, 2017 1.520 1.520 1.442 1.509 48,416 -0.01(-0.74%)
Jun 07, 2017 1.580 1.600 1.500 1.520 68,850 -0.09(-5.52%)
Jun 06, 2017 1.395 1.609 1.395 1.609 156,277 +0.27(+20.06%)
Jun 05, 2017 1.419 1.419 1.310 1.340 185,409 -0.06(-4.29%)
Jun 02, 2017 1.410 1.440 1.400 1.400 60,563 -0.01(-0.71%)
Jun 01, 2017 1.406 1.420 1.394 1.410 36,866 -0.03(-2.08%)
May 31, 2017 1.427 1.463 1.390 1.440 146,990 +0.02(+1.41%)
May 30, 2017 1.480 1.480 1.420 1.420 55,351 -0.10(-6.58%)
May 26, 2017 1.529 1.530 1.519 1.520 35,138 +0.03(+1.77%)
May 25, 2017 1.530 1.530 1.494 1.494 45,820 -0.03(-2.23%)
May 24, 2017 1.480 1.528 1.480 1.528 69,850 +0.02(+1.17%)
May 23, 2017 1.610 1.610 1.490 1.510 58,402 -0.13(-7.93%)
May 22, 2017 1.640 1.720 1.620 1.640 8,655 +0.06(+3.80%)
May 19, 2017 1.560 1.600 1.540 1.580 21,292 +0.02(+1.28%)
May 18, 2017 1.570 1.580 1.543 1.560 47,879 -0.08(-5.09%)
May 17, 2017 1.649 1.649 1.629 1.644 22,200 +0.04(+2.26%)
May 16, 2017 1.620 1.620 1.590 1.607 17,361 +0.03(+1.82%)
May 15, 2017 1.597 1.597 1.554 1.578 56,050 +0.01(+0.79%)
May 12, 2017 1.570 1.579 1.550 1.566 21,169 +0.04(+2.36%)
May 11, 2017 1.480 1.530 1.480 1.530 22,415 +0.04(+2.86%)
May 10, 2017 1.500 1.545 1.488 1.488 42,846 +0.03(+1.89%)
May 09, 2017 1.464 1.468 1.425 1.460 40,807 -0.03(-2.08%)
May 08, 2017 1.491 1.493 1.468 1.491 86,042 +0.01(+0.80%)
May 05, 2017 1.421 1.479 1.421 1.479 10,001 +0.06(+4.15%)
May 04, 2017 1.440 1.498 1.396 1.420 27,752 -0.07(-4.40%)
May 03, 2017 1.528 1.528 1.485 1.485 6,407 -0.03(-2.28%)
May 02, 2017 1.530 1.540 1.520 1.520 1,609 +0.01(+0.74%)
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.