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 (%)
Oct 31, 2019 1.633 1.640 1.613 1.640 8,647 +0.07(+4.41%)
Oct 30, 2019 1.580 1.600 1.556 1.571 10,510 -0.00(-0.12%)
Oct 29, 2019 1.557 1.590 1.515 1.573 92,856 -0.07(-4.45%)
Oct 28, 2019 1.670 1.670 1.630 1.646 16,050 -0.01(-0.84%)
Oct 25, 2019 1.729 1.737 1.657 1.660 115,300 +0.00(+0.03%)
Oct 24, 2019 1.615 1.660 1.615 1.659 36,502 +0.03(+1.81%)
Oct 23, 2019 1.660 1.660 1.620 1.630 48,396 -0.01(-0.61%)
Oct 22, 2019 1.628 1.640 1.590 1.640 4,676 +0.00(+0.21%)
Oct 21, 2019 1.670 1.670 1.610 1.637 11,246 -0.02(-1.42%)
Oct 18, 2019 1.698 1.710 1.650 1.660 59,300 -0.01(-0.60%)
Oct 17, 2019 1.580 1.700 1.580 1.670 26,160 +0.06(+3.73%)
Oct 16, 2019 1.510 1.610 1.510 1.610 14,809 +0.04(+2.55%)
Oct 15, 2019 1.560 1.593 1.560 1.570 13,600 +0.00(+0.00%)
Oct 14, 2019 1.570 1.570 1.570 1.570 1,000 -0.03(-1.88%)
Oct 11, 2019 1.580 1.630 1.580 1.600 9,000 -0.01(-0.62%)
Oct 10, 2019 1.620 1.630 1.600 1.610 25,786 -0.04(-2.42%)
Oct 09, 2019 1.670 1.670 1.634 1.650 13,001 +0.00(+0.00%)
Oct 08, 2019 1.660 1.660 1.640 1.650 8,004 +0.01(+0.61%)
Oct 07, 2019 1.734 1.734 1.640 1.640 14,197 -0.05(-2.96%)
Oct 04, 2019 1.680 1.700 1.660 1.690 12,000 +0.00(+0.03%)
Oct 03, 2019 1.690 1.730 1.680 1.690 43,888 +0.05(+2.85%)
Oct 02, 2019 1.635 1.655 1.630 1.643 4,400 +0.03(+2.03%)
Oct 01, 2019 1.572 1.610 1.510 1.610 32,050 +0.01(+0.63%)
Sep 30, 2019 1.690 1.690 1.560 1.600 35,080 -0.12(-6.98%)
Sep 27, 2019 1.660 1.730 1.660 1.720 11,600 +0.03(+1.78%)
Sep 26, 2019 1.700 1.720 1.680 1.690 11,601 -0.06(-3.43%)
Sep 25, 2019 1.760 1.760 1.718 1.750 14,424 -0.08(-4.37%)
Sep 24, 2019 1.810 1.850 1.770 1.830 117,971 +0.02(+1.13%)
Sep 23, 2019 1.800 1.820 1.790 1.810 56,300 +0.06(+3.40%)
Sep 20, 2019 1.750 1.779 1.750 1.750 7,500 +0.04(+2.34%)
Sep 19, 2019 1.730 1.755 1.700 1.710 12,557 -0.01(-0.77%)
Sep 18, 2019 1.726 1.740 1.700 1.723 7,325 -0.05(-2.64%)
Sep 17, 2019 1.700 1.770 1.700 1.770 2,117 -0.01(-0.43%)
Sep 16, 2019 1.786 1.789 1.765 1.778 29,575 +0.02(+0.94%)
Sep 13, 2019 1.820 1.837 1.756 1.761 46,900 +0.01(+0.56%)
Sep 12, 2019 1.853 1.853 1.751 1.751 26,600 -0.07(-3.83%)
Sep 11, 2019 1.800 1.821 1.795 1.821 41,120 +0.09(+5.29%)
Sep 10, 2019 1.725 1.740 1.710 1.730 9,201 +0.07(+4.19%)
Sep 09, 2019 1.770 1.770 1.650 1.660 57,584 -0.09(-4.91%)
Sep 06, 2019 1.865 1.865 1.746 1.746 138,300 -0.07(-4.08%)
Sep 05, 2019 1.887 1.887 1.812 1.820 21,056 -0.11(-5.64%)
Sep 04, 2019 1.910 1.945 1.890 1.929 30,516 +0.03(+1.52%)
Sep 03, 2019 1.819 1.920 1.818 1.900 90,417 +0.06(+3.40%)
Aug 30, 2019 1.850 1.870 1.800 1.838 16,300 -0.00(-0.13%)
Aug 29, 2019 1.860 1.895 1.804 1.840 104,736 -0.09(-4.66%)
Aug 28, 2019 2.009 2.009 1.924 1.930 213,090 -0.03(-1.75%)
Aug 27, 2019 1.940 2.020 1.925 1.964 67,234 +0.00(+0.22%)
Aug 26, 2019 1.980 1.980 1.950 1.960 25,568 -0.02(-1.01%)
Aug 23, 2019 1.882 1.995 1.874 1.980 23,200 +0.13(+6.97%)
Aug 22, 2019 2.000 2.000 1.851 1.851 15,500 -0.11(-5.59%)
Aug 21, 2019 1.922 1.975 1.890 1.960 47,479 +0.06(+3.18%)
Aug 20, 2019 1.840 1.910 1.820 1.900 62,684 +0.08(+4.40%)
Aug 19, 2019 1.860 1.860 1.765 1.820 26,565 -0.01(-0.55%)
Aug 16, 2019 1.870 1.895 1.830 1.830 30,300 -0.07(-3.68%)
Aug 15, 2019 1.854 1.900 1.846 1.900 12,375 +0.01(+0.53%)
Aug 14, 2019 1.944 1.970 1.880 1.890 22,210 -0.05(-2.48%)
Aug 13, 2019 2.080 2.090 1.911 1.938 72,326 -0.13(-6.37%)
Aug 12, 2019 2.050 2.110 2.050 2.070 31,988 +0.11(+5.64%)
Aug 09, 2019 1.884 1.976 1.870 1.960 16,600 +0.09(+5.06%)
Aug 08, 2019 1.920 1.938 1.801 1.865 91,297 -0.10(-4.95%)
Aug 07, 2019 1.990 2.150 1.962 1.962 131,922 -0.05(-2.37%)
Aug 06, 2019 2.000 2.024 1.950 2.010 56,320 +0.07(+3.61%)
Aug 05, 2019 1.846 1.980 1.730 1.940 92,992 +0.09(+4.65%)
Aug 02, 2019 1.900 1.930 1.852 1.854 33,300 -0.02(-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.