Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (TSX: AR )

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2020 1.940 1.950 1.860 1.860 1,002,666 -0.06(-3.12%)
May 28, 2020 1.860 1.930 1.830 1.920 833,177 +0.07(+3.78%)
May 27, 2020 1.820 1.860 1.700 1.850 1,268,170 +0.01(+0.54%)
May 26, 2020 1.990 1.990 1.820 1.840 1,523,974 -0.14(-7.07%)
May 25, 2020 1.980 1.990 1.950 1.980 419,041 +0.03(+1.54%)
May 22, 2020 1.860 1.990 1.860 1.950 1,210,933 +0.10(+5.41%)
May 21, 2020 1.850 1.870 1.780 1.850 807,835 -0.02(-1.07%)
May 20, 2020 1.850 1.890 1.820 1.870 584,889 +0.03(+1.63%)
May 19, 2020 1.890 1.930 1.800 1.840 1,264,135 -0.03(-1.60%)
May 15, 2020 1.870 1.870 1.870 0 +0.02(+1.08%)
May 14, 2020 1.700 1.880 1.700 1.850 1,126,487 +0.14(+8.19%)
May 13, 2020 1.770 1.840 1.670 1.710 1,382,229 -0.07(-3.93%)
May 12, 2020 1.810 1.860 1.780 1.780 1,484,445 -0.03(-1.66%)
May 11, 2020 1.810 1.820 1.750 1.810 1,017,219 +0.00(+0.00%)
May 08, 2020 1.790 1.830 1.750 1.810 1,009,653 +0.02(+1.12%)
May 07, 2020 1.660 1.790 1.630 1.790 2,087,575 +0.14(+8.48%)
May 06, 2020 1.620 1.660 1.600 1.650 735,375 -0.02(-1.20%)
May 05, 2020 1.600 1.670 1.560 1.670 777,503 +0.06(+3.73%)
May 04, 2020 1.540 1.620 1.540 1.610 1,148,155 +0.10(+6.62%)
May 01, 2020 1.430 1.530 1.430 1.510 732,118 +0.06(+4.14%)
Apr 30, 2020 1.510 1.520 1.440 1.450 805,667 -0.07(-4.61%)
Apr 29, 2020 1.500 1.540 1.460 1.520 933,300 +0.03(+2.01%)
Apr 28, 2020 1.540 1.540 1.470 1.490 822,608 -0.03(-1.97%)
Apr 27, 2020 1.450 1.560 1.410 1.520 1,486,716 +0.09(+6.29%)
Apr 24, 2020 1.490 1.520 1.400 1.430 1,053,544 -0.03(-2.05%)
Apr 23, 2020 1.460 1.540 1.410 1.460 1,583,630 +0.04(+2.82%)
Apr 22, 2020 1.390 1.450 1.390 1.420 936,244 +0.09(+6.77%)
Apr 21, 2020 1.260 1.360 1.260 1.330 964,829 +0.01(+0.76%)
Apr 20, 2020 1.290 1.380 1.290 1.320 1,174,412 +0.02(+1.54%)
Apr 17, 2020 1.320 1.370 1.280 1.300 591,772 -0.06(-4.41%)
Apr 16, 2020 1.380 1.430 1.320 1.360 754,284 +0.03(+2.26%)
Apr 15, 2020 1.340 1.350 1.260 1.330 1,187,375 -0.05(-3.62%)
Apr 14, 2020 1.400 1.530 1.350 1.380 1,899,136 +0.04(+2.99%)
Apr 13, 2020 1.240 1.370 1.200 1.340 1,546,251 +0.17(+14.53%)
Apr 09, 2020 1.170 1.170 1.170 0 +0.14(+13.59%)
Apr 08, 2020 1.010 1.050 1.000 1.030 227,203 -0.01(-0.96%)
Apr 07, 2020 1.090 1.090 1.000 1.040 484,189 -0.01(-0.95%)
Apr 06, 2020 1.020 1.080 1.020 1.050 1,104,553 +0.04(+3.96%)
Apr 03, 2020 0.9800 1.020 0.9800 1.010 159,358 +0.03(+3.06%)
Apr 02, 2020 1.000 1.060 0.9500 0.9800 1,224,633 +0.00(+0.00%)
Apr 01, 2020 1.080 1.080 0.9200 0.9800 1,673,234 -0.10(-9.26%)
Mar 31, 2020 1.050 1.130 1.040 1.080 675,782 +0.03(+2.86%)
Mar 30, 2020 1.070 1.140 1.010 1.050 596,991 -0.01(-0.94%)
Mar 27, 2020 1.070 1.100 1.000 1.060 549,250 -0.01(-0.93%)
Mar 26, 2020 1.180 1.180 1.040 1.070 830,237 -0.03(-2.73%)
Mar 25, 2020 1.110 1.150 1.050 1.100 1,518,276 +0.00(+0.00%)
Mar 24, 2020 1.120 1.160 1.050 1.100 2,035,568 +0.08(+7.84%)
Mar 23, 2020 0.9400 1.040 0.9000 1.020 1,954,525 +0.14(+15.91%)
Mar 20, 2020 1.130 1.130 0.8800 0.8800 4,051,507 -0.20(-18.52%)
Mar 19, 2020 1.050 1.220 0.9200 1.080 1,147,867 -0.04(-3.57%)
Mar 18, 2020 1.130 1.190 1.000 1.120 820,378 -0.01(-0.88%)
Mar 17, 2020 0.9200 1.170 0.9200 1.130 1,507,935 +0.16(+16.49%)
Mar 16, 2020 0.9000 1.020 0.7600 0.9700 1,824,615 -0.03(-3.00%)
Mar 13, 2020 1.030 1.050 0.9000 1.000 3,186,737 -0.03(-2.91%)
Mar 12, 2020 1.000 1.100 1.000 1.030 1,019,941 -0.14(-11.97%)
Mar 11, 2020 1.250 1.290 1.110 1.170 1,061,017 -0.12(-9.30%)
Mar 10, 2020 1.360 1.360 1.210 1.290 874,033 -0.05(-3.73%)
Mar 09, 2020 1.390 1.410 1.260 1.340 682,384 -0.10(-6.94%)
Mar 06, 2020 1.500 1.510 1.320 1.440 1,150,110 -0.02(-1.37%)
Mar 05, 2020 1.360 1.460 1.330 1.460 805,292 +0.15(+11.45%)
Mar 04, 2020 1.360 1.370 1.300 1.310 475,208 +0.02(+1.55%)
Mar 03, 2020 1.220 1.370 1.220 1.290 1,747,003 +0.04(+3.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.