Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Argonaut Gold Ltd (OP: ARNGF )

0.3260 +0.0010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2017 1.840 1.890 1.840 1.844 14,651 -0.01(-0.71%)
Nov 29, 2017 1.900 1.900 1.857 1.857 6,975 -0.11(-5.54%)
Nov 28, 2017 1.920 1.980 1.920 1.966 6,290 +0.01(+0.31%)
Nov 27, 2017 2.022 2.022 1.941 1.960 20,579 -0.04(-2.00%)
Nov 24, 2017 2.021 2.021 2.000 2.000 9,700 -0.06(-2.87%)
Nov 22, 2017 2.030 2.080 2.020 2.059 23,950 +0.11(+5.56%)
Nov 21, 2017 2.015 2.015 1.951 1.951 32,625 -0.03(-1.53%)
Nov 20, 2017 1.991 1.991 1.971 1.981 10,261 -0.03(-1.49%)
Nov 17, 2017 1.972 2.035 1.970 2.011 14,557 +0.03(+1.51%)
Nov 16, 2017 1.936 1.981 1.932 1.981 20,050 +0.09(+4.81%)
Nov 15, 2017 1.891 1.924 1.890 1.890 31,745 -0.04(-2.26%)
Nov 14, 2017 1.864 1.979 1.864 1.934 12,300 +0.03(+1.62%)
Nov 13, 2017 1.890 1.930 1.872 1.903 41,643 +0.01(+0.64%)
Nov 10, 2017 1.911 1.911 1.886 1.891 9,032 -0.06(-2.98%)
Nov 09, 2017 1.929 1.949 1.916 1.949 6,617 +0.03(+1.37%)
Nov 08, 2017 1.870 1.950 1.870 1.923 28,039 +0.05(+2.86%)
Nov 07, 2017 1.850 1.869 1.798 1.869 20,450 +0.04(+2.15%)
Nov 06, 2017 1.700 1.849 1.700 1.830 10,139 +0.12(+7.02%)
Nov 03, 2017 1.758 1.758 1.680 1.710 9,420 -0.08(-4.47%)
Nov 02, 2017 1.821 1.824 1.790 1.790 42,000 -0.00(-0.06%)
Nov 01, 2017 1.831 1.850 1.791 1.791 8,001 -0.03(-1.53%)
Oct 31, 2017 1.799 1.819 1.789 1.819 3,528 -0.07(-3.54%)
Oct 30, 2017 1.895 1.899 1.840 1.886 23,624 +0.01(+0.43%)
Oct 27, 2017 1.826 1.885 1.810 1.878 14,200 +0.07(+3.73%)
Oct 26, 2017 1.840 1.840 1.791 1.810 26,895 -0.03(-1.63%)
Oct 25, 2017 1.850 1.850 1.810 1.840 14,636 -0.02(-1.08%)
Oct 24, 2017 1.891 1.921 1.860 1.860 42,684 -0.03(-1.63%)
Oct 23, 2017 1.930 1.950 1.891 1.891 20,500 -0.12(-5.97%)
Oct 20, 2017 2.051 2.051 2.010 2.011 4,975 -0.09(-4.22%)
Oct 19, 2017 2.103 2.103 2.092 2.099 520 -0.00(-0.07%)
Oct 18, 2017 2.081 2.101 2.075 2.101 7,850 +0.02(+1.06%)
Oct 17, 2017 2.071 2.079 2.071 2.079 38,500 +0.04(+1.96%)
Oct 16, 2017 2.090 2.090 2.021 2.039 62,777 -0.06(-2.90%)
Oct 13, 2017 2.119 2.119 2.100 2.100 5,526 -0.07(-3.13%)
Oct 12, 2017 2.131 2.168 2.111 2.168 6,300 +0.01(+0.41%)
Oct 11, 2017 2.100 2.159 2.100 2.159 2,867 -0.00(-0.06%)
Oct 10, 2017 2.200 2.210 2.160 2.160 5,800 +0.02(+0.95%)
Oct 09, 2017 2.100 2.140 2.100 2.140 3,300 -0.05(-2.28%)
Oct 06, 2017 2.159 2.190 2.159 2.190 14,800 +0.07(+3.30%)
Oct 05, 2017 2.111 2.170 2.110 2.120 14,462 -0.01(-0.47%)
Oct 04, 2017 2.160 2.169 2.106 2.130 17,715 +0.06(+2.95%)
Oct 03, 2017 1.964 2.076 1.951 2.069 36,228 +0.13(+6.60%)
Oct 02, 2017 1.950 1.975 1.933 1.941 14,873 -0.02(-0.97%)
Sep 29, 2017 1.880 1.960 1.879 1.960 25,408 +0.08(+4.26%)
Sep 28, 2017 1.865 1.900 1.853 1.880 22,000 +0.00(+0.00%)
Sep 27, 2017 1.960 1.960 1.870 1.880 43,355 -0.08(-4.31%)
Sep 26, 2017 1.979 1.990 1.950 1.965 20,167 -0.02(-0.77%)
Sep 25, 2017 1.939 2.009 1.939 1.980 12,386 +0.04(+2.14%)
Sep 22, 2017 1.940 1.959 1.938 1.938 22,012 +0.01(+0.39%)
Sep 21, 2017 1.933 1.975 1.930 1.931 18,350 -0.05(-2.48%)
Sep 20, 2017 2.000 2.029 1.950 1.980 13,745 +0.04(+2.11%)
Sep 19, 2017 1.973 1.973 1.907 1.939 104,067 -0.03(-1.57%)
Sep 18, 2017 1.990 1.998 1.920 1.970 30,423 -0.07(-3.43%)
Sep 15, 2017 2.150 2.170 2.020 2.040 23,767 -0.10(-4.67%)
Sep 14, 2017 2.102 2.169 2.102 2.140 34,079 +0.02(+0.90%)
Sep 13, 2017 2.210 2.210 2.121 2.121 34,379 -0.13(-5.73%)
Sep 12, 2017 2.280 2.300 2.250 2.250 29,589 +0.00(+0.00%)
Sep 11, 2017 2.260 2.293 2.140 2.250 17,899 -0.07(-3.02%)
Sep 08, 2017 2.360 2.399 2.320 2.320 49,037 -0.04(-1.69%)
Sep 07, 2017 2.360 2.380 2.331 2.360 44,824 +0.06(+2.61%)
Sep 06, 2017 2.350 2.380 2.280 2.300 37,669 -0.05(-2.07%)
Sep 05, 2017 2.313 2.349 2.300 2.349 52,180 +0.08(+3.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.