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 (%)
Sep 30, 2015 0.9650 1.025 0.9650 1.025 36,408 +0.04(+4.01%)
Sep 29, 2015 0.9883 0.9990 0.9490 0.9855 32,105 +0.02(+1.90%)
Sep 28, 2015 0.9779 0.9800 0.9550 0.9671 8,925 -0.03(-3.20%)
Sep 25, 2015 1.000 1.008 0.9787 0.9991 31,079 -0.03(-3.00%)
Sep 24, 2015 0.9905 1.030 0.9905 1.030 8,550 +0.05(+4.78%)
Sep 23, 2015 0.9830 0.9830 0.9830 0.9830 100 +0.02(+2.60%)
Sep 22, 2015 0.9759 0.9759 0.9581 0.9581 11,378 -0.06(-6.07%)
Sep 21, 2015 1.060 1.060 1.010 1.020 15,803 -0.04(-3.58%)
Sep 18, 2015 1.071 1.100 1.043 1.058 15,564 +0.01(+0.75%)
Sep 17, 2015 0.9904 1.050 0.9904 1.050 14,531 +0.08(+8.25%)
Sep 16, 2015 0.9272 0.9700 0.9272 0.9700 11,700 +0.08(+9.42%)
Sep 15, 2015 0.8916 0.9006 0.8840 0.8865 7,657 -0.02(-1.75%)
Sep 14, 2015 0.9040 0.9120 0.8995 0.9023 4,940 -0.01(-0.85%)
Sep 11, 2015 0.8700 0.9100 0.8600 0.9100 27,400 +0.02(+2.25%)
Sep 10, 2015 0.8800 0.8900 0.8770 0.8900 4,538 +0.02(+2.65%)
Sep 09, 2015 0.8600 0.9000 0.8600 0.8670 24,750 -0.05(-5.17%)
Sep 08, 2015 0.9053 0.9200 0.9053 0.9143 13,038 +0.02(+2.73%)
Sep 04, 2015 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 03, 2015 0.9090 0.9150 0.8890 0.9000 8,425 -0.03(-2.70%)
Sep 02, 2015 0.9310 0.9382 0.9219 0.9250 11,916 -0.04(-4.10%)
Sep 01, 2015 1.010 1.010 0.9419 0.9645 9,000 -0.06(-5.44%)
Aug 31, 2015 1.030 1.030 0.9380 1.020 6,394 +0.02(+1.79%)
Aug 28, 2015 0.9849 1.002 0.9614 1.002 10,360 +0.07(+7.52%)
Aug 27, 2015 0.9180 0.9590 0.9160 0.9320 25,825 +0.03(+3.56%)
Aug 26, 2015 0.9581 0.9581 0.8880 0.9000 76,050 -0.09(-8.81%)
Aug 25, 2015 0.9700 1.008 0.9640 0.9869 21,722 -0.05(-5.11%)
Aug 24, 2015 1.030 1.055 1.000 1.040 16,815 -0.04(-3.70%)
Aug 21, 2015 1.140 1.140 1.057 1.080 19,505 -0.02(-1.82%)
Aug 20, 2015 1.121 1.154 1.100 1.100 57,425 +0.02(+1.85%)
Aug 19, 2015 0.9860 1.080 0.9860 1.080 23,175 +0.07(+6.93%)
Aug 18, 2015 1.030 1.030 0.9897 1.010 30,625 -0.03(-2.88%)
Aug 17, 2015 1.030 1.067 1.030 1.040 26,415 +0.00(+0.23%)
Aug 14, 2015 1.100 1.100 1.018 1.038 16,980 -0.07(-6.53%)
Aug 13, 2015 1.210 1.210 1.110 1.110 4,866 -0.12(-9.76%)
Aug 12, 2015 1.191 1.250 1.187 1.230 31,100 +0.13(+11.82%)
Aug 11, 2015 1.070 1.120 1.040 1.100 34,869 +0.08(+8.20%)
Aug 10, 2015 0.9407 1.030 0.9407 1.017 42,842 +0.06(+6.73%)
Aug 07, 2015 0.9705 0.9800 0.9500 0.9525 41,109 +0.00(+0.16%)
Aug 06, 2015 0.9168 0.9564 0.9168 0.9510 59,765 +0.03(+3.03%)
Aug 05, 2015 0.9377 0.9470 0.9040 0.9230 72,117 -0.02(-1.91%)
Aug 04, 2015 1.010 1.010 0.9410 0.9410 13,256 -0.08(-7.75%)
Aug 03, 2015 0.9550 1.030 0.9550 1.020 8,100 +0.03(+2.59%)
Jul 31, 2015 1.000 1.000 0.9910 0.9942 22,024 +0.03(+3.08%)
Jul 30, 2015 0.9850 1.040 0.9645 0.9645 17,450 -0.04(-4.23%)
Jul 29, 2015 0.9769 1.020 0.9693 1.007 29,006 +0.04(+3.82%)
Jul 28, 2015 0.9520 0.9830 0.9510 0.9700 18,150 +0.03(+3.13%)
Jul 27, 2015 0.9595 1.028 0.9386 0.9406 121,000 -0.03(-2.93%)
Jul 24, 2015 0.9590 0.9870 0.9390 0.9690 71,328 -0.00(-0.08%)
Jul 23, 2015 1.075 1.080 0.9480 0.9698 291,930 -0.14(-12.63%)
Jul 22, 2015 1.060 1.110 1.048 1.110 22,206 +0.01(+1.05%)
Jul 21, 2015 1.190 1.190 1.099 1.099 18,750 -0.03(-2.79%)
Jul 20, 2015 1.219 1.220 1.099 1.130 32,117 -0.10(-8.13%)
Jul 17, 2015 1.270 1.270 1.230 1.230 79,021 -0.05(-3.91%)
Jul 16, 2015 1.290 1.290 1.260 1.280 2,000 +0.01(+0.79%)
Jul 15, 2015 1.290 1.310 1.255 1.270 17,945 -0.04(-3.05%)
Jul 14, 2015 1.349 1.349 1.310 1.310 3,679 +0.00(+0.04%)
Jul 13, 2015 1.310 1.310 1.270 1.310 8,360 -0.03(-1.94%)
Jul 10, 2015 1.320 1.360 1.320 1.335 6,400 -0.02(-1.81%)
Jul 09, 2015 1.390 1.390 1.360 1.360 3,938 -0.03(-2.34%)
Jul 08, 2015 1.376 1.400 1.376 1.393 9,005 +0.03(+2.40%)
Jul 07, 2015 1.340 1.362 1.340 1.360 12,973 -0.08(-5.56%)
Jul 06, 2015 1.400 1.440 1.400 1.440 8,407 +0.10(+7.46%)
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.