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

Argonaut Gold Ltd (OP: ARNGF )

0.3170 +0.0023 (+0.73%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 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 (%)
Jun 30, 2015 1.340 1.340 1.340 25 -0.05(-3.61%)
Jun 29, 2015 1.379 1.400 1.379 1.390 12,550 +0.01(+0.66%)
Jun 26, 2015 1.380 1.390 1.377 1.381 4,100 -0.01(-0.65%)
Jun 25, 2015 1.400 1.410 1.390 1.390 7,600 -0.03(-2.11%)
Jun 24, 2015 1.380 1.420 1.370 1.420 31,175 +0.04(+2.97%)
Jun 23, 2015 1.335 1.379 1.310 1.379 15,452 +0.05(+3.68%)
Jun 22, 2015 1.360 1.360 1.330 1.330 2,330 -0.07(-5.27%)
Jun 19, 2015 1.460 1.460 1.394 1.404 24,594 -0.02(-1.13%)
Jun 18, 2015 1.377 1.425 1.377 1.420 7,800 +0.07(+5.19%)
Jun 17, 2015 1.300 1.350 1.297 1.350 23,190 +0.02(+1.19%)
Jun 16, 2015 1.266 1.334 1.266 1.334 8,117 +0.08(+6.73%)
Jun 15, 2015 1.250 1.250 1.250 1.250 28,700 -0.03(-2.34%)
Jun 12, 2015 1.240 1.290 1.240 1.280 11,688 +0.04(+3.23%)
Jun 11, 2015 1.291 1.291 1.240 1.240 3,810 -0.03(-2.36%)
Jun 10, 2015 1.271 1.303 1.270 1.270 12,877 +0.02(+1.95%)
Jun 09, 2015 1.329 1.329 1.246 1.246 31,221 -0.07(-5.63%)
Jun 08, 2015 1.285 1.330 1.280 1.320 21,900 +0.00(+0.00%)
Jun 05, 2015 1.326 1.330 1.298 1.320 13,020 +0.00(+0.00%)
Jun 04, 2015 1.355 1.362 1.320 1.320 37,551 -0.07(-5.04%)
Jun 03, 2015 1.392 1.415 1.390 1.390 9,203 -0.03(-1.91%)
Jun 02, 2015 1.365 1.419 1.365 1.417 5,675 +0.03(+2.49%)
Jun 01, 2015 1.412 1.412 1.340 1.383 21,827 -0.03(-1.94%)
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%)
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.