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 31, 2019 1.238 1.250 1.204 1.238 23,100 +0.03(+2.31%)
May 30, 2019 1.174 1.218 1.174 1.210 68,687 +0.02(+1.68%)
May 29, 2019 1.200 1.200 1.170 1.190 28,082 -0.01(-0.83%)
May 28, 2019 1.190 1.214 1.190 1.200 5,350 +0.02(+1.51%)
May 24, 2019 1.195 1.195 1.182 1.182 2,000 -0.04(-3.11%)
May 23, 2019 1.209 1.220 1.203 1.220 10,974 +0.02(+1.67%)
May 22, 2019 1.190 1.200 1.180 1.200 20,225 +0.02(+1.69%)
May 21, 2019 1.195 1.195 1.180 1.180 3,550 +0.03(+2.61%)
May 20, 2019 1.290 1.290 1.150 1.150 14,900 -0.06(-4.96%)
May 17, 2019 1.190 1.210 1.190 1.210 4,500 +0.00(+0.00%)
May 16, 2019 1.200 1.210 1.200 1.210 15,740 +0.01(+0.83%)
May 15, 2019 1.190 1.220 1.190 1.200 6,359 -0.02(-1.63%)
May 14, 2019 1.230 1.230 1.192 1.220 24,520 +0.01(+0.82%)
May 13, 2019 1.146 1.210 1.146 1.210 7,900 +0.08(+7.08%)
May 10, 2019 1.140 1.140 1.120 1.130 3,100 -0.02(-1.40%)
May 09, 2019 1.140 1.160 1.140 1.146 4,600 +0.03(+2.33%)
May 08, 2019 1.130 1.130 1.110 1.120 3,618 +0.00(+0.00%)
May 07, 2019 1.060 1.125 1.060 1.120 24,925 -0.01(-0.88%)
May 06, 2019 1.120 1.130 1.120 1.130 12,000 +0.02(+1.80%)
May 03, 2019 1.180 1.190 1.110 1.110 50,100 -0.07(-5.61%)
May 02, 2019 1.230 1.230 1.140 1.176 27,724 -0.06(-5.16%)
May 01, 2019 1.245 1.258 1.240 1.240 2,180 -0.07(-5.34%)
Apr 30, 2019 1.300 1.310 1.300 1.310 1,400 -0.06(-4.38%)
Apr 29, 2019 1.405 1.405 1.370 1.370 15,478 -0.05(-3.52%)
Apr 26, 2019 1.340 1.420 1.340 1.420 28,800 +0.09(+6.77%)
Apr 25, 2019 1.280 1.330 1.280 1.330 13,900 +0.06(+4.72%)
Apr 24, 2019 1.200 1.270 1.200 1.270 4,194 +0.04(+3.25%)
Apr 23, 2019 1.234 1.234 1.230 1.230 4,520 +0.02(+1.65%)
Apr 22, 2019 1.166 1.230 1.166 1.210 22,912 -0.04(-3.20%)
Apr 18, 2019 1.241 1.290 1.241 1.250 15,300 +0.01(+0.81%)
Apr 17, 2019 1.300 1.300 1.240 1.240 49,265 -0.08(-6.06%)
Apr 16, 2019 1.321 1.321 1.310 1.320 13,735 -0.02(-1.49%)
Apr 15, 2019 1.340 1.340 1.340 1.340 6,500 -0.02(-1.66%)
Apr 12, 2019 1.320 1.363 1.320 1.363 4,200 +0.01(+0.75%)
Apr 11, 2019 1.377 1.380 1.353 1.353 19,960 -0.03(-1.99%)
Apr 10, 2019 1.380 1.405 1.360 1.380 10,545 +0.01(+0.44%)
Apr 09, 2019 1.360 1.380 1.360 1.374 11,310 +0.03(+2.23%)
Apr 08, 2019 1.330 1.344 1.330 1.344 3,730 +0.03(+2.52%)
Apr 05, 2019 1.320 1.334 1.311 1.311 1,900 -0.03(-2.16%)
Apr 04, 2019 1.260 1.350 1.260 1.340 49,245 +0.05(+3.88%)
Apr 03, 2019 1.250 1.350 1.250 1.290 20,144 -0.03(-2.27%)
Apr 02, 2019 1.360 1.370 1.260 1.320 13,291 -0.02(-1.49%)
Apr 01, 2019 1.400 1.404 1.340 1.340 6,875 -0.06(-4.29%)
Mar 29, 2019 1.400 1.400 1.400 1.400 16,000 +0.01(+1.08%)
Mar 28, 2019 1.389 1.395 1.380 1.385 29,590 -0.04(-2.69%)
Mar 27, 2019 1.423 1.423 1.423 1.423 3,211 -0.01(-0.47%)
Mar 26, 2019 1.446 1.450 1.430 1.430 25,830 -0.03(-2.05%)
Mar 25, 2019 1.410 1.464 1.410 1.460 25,290 +0.06(+4.29%)
Mar 22, 2019 1.435 1.450 1.371 1.400 15,900 +0.01(+0.66%)
Mar 21, 2019 1.390 1.420 1.380 1.391 48,880 +0.04(+3.02%)
Mar 20, 2019 1.290 1.370 1.260 1.350 25,430 +0.08(+6.30%)
Mar 19, 2019 1.280 1.280 1.270 1.270 8,000 -0.01(-0.78%)
Mar 18, 2019 1.283 1.283 1.260 1.280 23,990 +0.02(+1.59%)
Mar 15, 2019 1.300 1.300 1.250 1.260 27,900 -0.04(-3.44%)
Mar 14, 2019 1.230 1.309 1.230 1.305 54,384 +0.00(+0.38%)
Mar 13, 2019 1.380 1.380 1.260 1.300 38,550 -0.02(-1.52%)
Mar 12, 2019 1.330 1.330 1.310 1.320 7,190 -0.00(-0.38%)
Mar 11, 2019 1.370 1.390 1.320 1.325 37,083 -0.05(-3.99%)
Mar 08, 2019 1.352 1.399 1.350 1.380 63,600 +0.04(+3.02%)
Mar 07, 2019 1.300 1.339 1.300 1.339 21,161 +0.05(+3.84%)
Mar 06, 2019 1.275 1.338 1.275 1.290 14,229 -0.05(-3.73%)
Mar 05, 2019 1.330 1.340 1.320 1.340 8,484 -0.02(-1.47%)
Mar 04, 2019 1.310 1.370 1.290 1.360 85,357 +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.