Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Argonaut Gold Ltd (OP: ARNGF )

0.3147 -0.0061 (-1.90%)

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.35	10.35	10.34	10.34	2,200	-0.04(-0.41%)
Sep 27, 2012	10.42	10.45	10.38	10.38	1,650	+0.42(+4.17%)
Sep 26, 2012	10.07	10.07	9.967	9.967	1,600	-0.47(-4.54%)
Sep 25, 2012	10.59	10.59	10.44	10.44	900	-0.09(-0.86%)
Sep 24, 2012	10.52	10.53	10.39	10.53	3,400	-0.06(-0.54%)
Sep 21, 2012	10.56	10.72	10.56	10.59	8,550	+0.17(+1.64%)
Sep 20, 2012	10.40	10.43	10.33	10.42	7,950	-0.15(-1.47%)
Sep 19, 2012	10.35	10.57	10.35	10.57	8,600	+0.26(+2.56%)
Sep 18, 2012	10.07	10.44	10.07	10.31	10,444	-0.04(-0.38%)
Sep 17, 2012	10.55	10.55	10.22	10.35	96,500	-0.17(-1.58%)
Sep 14, 2012	10.24	11.00	10.24	10.52	13,800	+0.44(+4.41%)
Sep 13, 2012	9.602	10.08	9.482	10.07	214,705	+0.37(+3.79%)
Sep 12, 2012	9.810	9.850	9.583	9.704	4,900	-0.09(-0.88%)
Sep 11, 2012	9.850	9.940	9.790	9.790	5,800	+0.02(+0.23%)
Sep 10, 2012	9.957	10.03	9.768	9.768	8,400	-0.21(-2.12%)
Sep 07, 2012	9.868	10.01	9.844	9.980	11,487	+0.36(+3.77%)
Sep 06, 2012	9.626	9.724	9.613	9.617	34,900	+0.27(+2.84%)
Sep 05, 2012	9.387	9.387	9.350	9.351	3,830	+0.00(+0.04%)
Sep 04, 2012	9.226	9.348	9.218	9.348	4,300	+0.13(+1.41%)
Aug 31, 2012	9.236	9.236	9.210	9.218	15,787	+0.45(+5.13%)
Aug 30, 2012	8.768	8.768	8.768	8.768	700	-0.21(-2.31%)
Aug 29, 2012	9.005	9.140	8.976	8.976	6,700	-0.26(-2.77%)
Aug 27, 2012	9.120	9.239	9.120	9.232	2,400	+0.14(+1.59%)
Aug 24, 2012	9.030	9.087	9.030	9.087	23,800	-0.13(-1.45%)
Aug 23, 2012	8.920	9.221	8.920	9.221	12,100	+0.43(+4.94%)
Aug 22, 2012	8.600	8.787	8.600	8.787	5,290	+0.17(+1.91%)
Aug 21, 2012	8.505	8.641	8.505	8.622	4,460	+0.36(+4.31%)
Aug 20, 2012	8.266	8.266	8.266	8.266	1,000	+0.19(+2.33%)
Aug 17, 2012	8.166	8.168	8.078	8.078	3,300	+0.08(+0.97%)
Aug 16, 2012	7.994	8.000	7.994	8.000	1,700	+0.11(+1.42%)
Aug 15, 2012	7.924	7.938	7.888	7.888	5,900	-0.39(-4.68%)
Aug 14, 2012	8.275	8.275	8.275	8.275	800	-0.05(-0.64%)
Aug 13, 2012	8.399	8.399	8.328	8.328	900	-0.02(-0.26%)
Aug 11, 2012	8.354	8.354	8.349	8.350	2,700	+0.00(+0.00%)
Aug 10, 2012	8.354	8.354	8.349	8.350	2,700	-0.14(-1.64%)
Aug 09, 2012	8.448	8.489	8.448	8.489	700	+0.06(+0.71%)
Aug 08, 2012	8.429	8.429	8.429	8.429	700	-0.22(-2.53%)
Aug 07, 2012	8.514	8.704	8.514	8.648	9,825	+0.05(+0.56%)
Aug 03, 2012		8.600	8.600	8.600	0	+0.38(+4.61%)
Aug 02, 2012	8.221	8.221	8.221	8.221	1,000	-0.06(-0.69%)
Aug 01, 2012	8.253	8.278	8.139	8.278	1,700	+0.04(+0.44%)
Jul 31, 2012	8.240	8.242	8.240	8.242	6,700	-0.07(-0.90%)
Jul 30, 2012	8.350	8.350	8.300	8.317	5,000	-0.04(-0.53%)
Jul 27, 2012	8.240	8.442	8.240	8.361	6,800	+0.20(+2.48%)
Jul 26, 2012	8.163	8.163	8.108	8.159	4,500	+0.47(+6.09%)
Jul 25, 2012	7.691	7.691	7.691	7.691	2,500	+0.30(+4.06%)
Jul 24, 2012	7.498	7.498	7.368	7.391	400	-0.18(-2.42%)
Jul 20, 2012		7.574	7.574	7.574	1,100	-0.11(-1.39%)
Jul 19, 2012	7.606	7.681	7.606	7.681	400	-0.07(-0.95%)
Jul 18, 2012	7.711	7.755	7.711	7.755	5,000	+0.38(+5.17%)
Jul 16, 2012		7.374	7.374	7.374	1,500	+0.06(+0.84%)
Jul 12, 2012		7.312	7.312	7.312	5,100	-0.07(-1.00%)
Jul 11, 2012	7.511	7.511	7.386	7.386	8,100	-0.01(-0.09%)
Jul 10, 2012	7.796	7.796	7.393	7.393	1,100	-0.29(-3.80%)
Jul 09, 2012	7.664	7.693	7.664	7.685	1,500	+0.09(+1.18%)
Jul 06, 2012	7.596	7.596	7.596	7.596	1,200	-0.41(-5.17%)
Jul 05, 2012	8.018	8.035	8.010	8.010	2,200	+0.11(+1.35%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Argonaut Gold Ltd (OP: ARNGF )

Historical Prices