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 +0.0205 (+6.35%)
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, 2015 1.445 1.450 1.400 1.410 179,476 -0.06(-3.75%)
May 28, 2015 1.457 1.470 1.440 1.465 21,590 +0.01(+0.97%)
May 27, 2015 1.460 1.470 1.442 1.451 20,000 -0.05(-3.27%)
May 26, 2015 1.550 1.550 1.489 1.500 41,940 -0.07(-4.46%)
May 22, 2015 1.570 1.570 1.570 0 -0.07(-4.15%)
May 21, 2015 1.620 1.638 1.612 1.638 11,556 -0.00(-0.12%)
May 20, 2015 1.640 1.650 1.640 1.640 4,830 +0.02(+1.23%)
May 19, 2015 1.606 1.620 1.590 1.620 13,400 -0.08(-4.71%)
May 15, 2015 1.700 1.700 1.700 0 +0.08(+4.74%)
May 14, 2015 1.600 1.640 1.600 1.623 108,000 +0.01(+0.50%)
May 13, 2015 1.576 1.615 1.576 1.615 19,200 +0.06(+4.19%)
May 12, 2015 1.580 1.586 1.550 1.550 26,620 +0.00(+0.21%)
May 11, 2015 1.540 1.613 1.540 1.547 17,000 -0.02(-1.48%)
May 08, 2015 1.544 1.570 1.526 1.570 3,360 +0.06(+3.97%)
May 07, 2015 1.539 1.550 1.510 1.510 10,330 -0.05(-3.21%)
May 06, 2015 1.607 1.607 1.548 1.560 12,178 -0.06(-3.70%)
May 05, 2015 1.650 1.700 1.590 1.620 48,449 +0.02(+1.50%)
May 04, 2015 1.670 1.670 1.596 1.596 11,100 -0.05(-3.27%)
May 01, 2015 1.642 1.660 1.630 1.650 10,996 -0.05(-2.94%)
Apr 30, 2015 1.710 1.710 1.660 1.700 16,277 -0.07(-3.95%)
Apr 29, 2015 1.640 1.770 1.640 1.770 34,475 +0.07(+4.12%)
Apr 28, 2015 1.660 1.710 1.660 1.700 7,411 +0.07(+4.29%)
Apr 27, 2015 1.614 1.640 1.614 1.630 6,840 +0.06(+3.82%)
Apr 24, 2015 1.658 1.658 1.570 1.570 13,630 -0.07(-4.27%)
Apr 23, 2015 1.631 1.644 1.623 1.640 4,065 +0.04(+2.50%)
Apr 22, 2015 1.670 1.670 1.600 1.600 852 -0.03(-2.06%)
Apr 21, 2015 1.652 1.652 1.634 1.634 550 +0.00(+0.22%)
Apr 20, 2015 1.690 1.690 1.624 1.630 3,787 -0.07(-4.12%)
Apr 17, 2015 1.670 1.700 1.660 1.700 50,930 +0.04(+2.11%)
Apr 16, 2015 1.650 1.697 1.636 1.665 13,500 +0.05(+3.40%)
Apr 15, 2015 1.539 1.610 1.538 1.610 21,781 +0.09(+5.96%)
Apr 14, 2015 1.550 1.550 1.500 1.519 9,250 +0.00(+0.31%)
Apr 13, 2015 1.480 1.515 1.470 1.515 7,681 +0.02(+1.18%)
Apr 10, 2015 1.540 1.540 1.473 1.497 14,816 +0.03(+1.84%)
Apr 09, 2015 1.490 1.520 1.460 1.470 7,000 -0.07(-4.55%)
Apr 08, 2015 1.565 1.569 1.539 1.540 8,526 -0.05(-3.14%)
Apr 07, 2015 1.613 1.613 1.590 1.590 5,600 -0.06(-3.64%)
Apr 06, 2015 1.620 1.680 1.600 1.650 23,900 +0.06(+3.48%)
Apr 02, 2015 1.595 1.595 1.595 0 +0.05(+3.57%)
Apr 01, 2015 1.444 1.540 1.430 1.540 65,592 +0.15(+10.76%)
Mar 31, 2015 1.400 1.470 1.390 1.390 32,590 -0.03(-2.11%)
Mar 30, 2015 1.430 1.450 1.420 1.420 35,432 -0.06(-4.05%)
Mar 27, 2015 1.497 1.518 1.420 1.480 9,500 -0.07(-4.39%)
Mar 26, 2015 1.630 1.680 1.547 1.548 27,649 -0.05(-3.25%)
Mar 25, 2015 1.606 1.630 1.560 1.600 46,100 +0.03(+1.91%)
Mar 24, 2015 1.562 1.570 1.498 1.570 67,450 +0.03(+2.09%)
Mar 23, 2015 1.450 1.560 1.435 1.538 49,440 +0.15(+10.63%)
Mar 20, 2015 1.270 1.440 1.270 1.390 58,022 +0.11(+8.64%)
Mar 19, 2015 1.240 1.296 1.235 1.280 80,000 +0.02(+1.28%)
Mar 18, 2015 1.120 1.310 1.119 1.263 194,684 +0.15(+13.81%)
Mar 17, 2015 1.116 1.120 1.098 1.110 265,800 +0.01(+0.91%)
Mar 16, 2015 1.117 1.120 1.030 1.100 181,979 -0.01(-0.90%)
Mar 13, 2015 1.155 1.155 1.100 1.110 101,360 -0.04(-3.48%)
Mar 12, 2015 1.250 1.250 1.150 1.150 15,310 -0.04(-3.67%)
Mar 11, 2015 1.220 1.220 1.107 1.194 101,712 +0.01(+0.70%)
Mar 10, 2015 1.260 1.273 1.154 1.185 33,900 -0.09(-7.24%)
Mar 09, 2015 1.380 1.380 1.268 1.278 128,297 -0.11(-7.65%)
Mar 06, 2015 1.480 1.480 1.350 1.384 47,848 -0.10(-6.49%)
Mar 05, 2015 1.510 1.560 1.480 1.480 20,974 -0.04(-2.63%)
Mar 04, 2015 1.529 1.560 1.520 1.520 19,740 -0.04(-2.56%)
Mar 03, 2015 1.590 1.613 1.560 1.560 33,781 +0.00(+0.00%)
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.