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 (%)
Dec 31, 2014 1.600 1.600 1.600 0 -0.01(-0.62%)
Dec 30, 2014 1.620 1.670 1.593 1.610 22,216 +0.08(+5.23%)
Dec 29, 2014 1.640 1.640 1.520 1.530 106,406 +0.03(+2.00%)
Dec 26, 2014 1.520 1.620 1.500 1.500 36,716 +0.01(+0.67%)
Dec 24, 2014 1.490 1.490 1.490 0 +0.03(+2.05%)
Dec 23, 2014 1.480 1.536 1.440 1.460 15,401 +0.01(+0.72%)
Dec 22, 2014 1.486 1.512 1.390 1.450 28,941 +0.07(+5.00%)
Dec 19, 2014 1.312 1.390 1.296 1.381 59,885 +0.04(+3.02%)
Dec 18, 2014 1.260 1.340 1.240 1.340 15,979 +0.14(+11.67%)
Dec 17, 2014 1.140 1.210 1.100 1.200 48,207 +0.10(+9.09%)
Dec 16, 2014 1.097 1.100 124,126 -0.14(-11.00%)
Dec 15, 2014 1.330 1.390 1.204 1.236 44,632 -0.11(-8.44%)
Dec 12, 2014 1.410 1.445 1.310 1.350 32,873 -0.09(-6.25%)
Dec 11, 2014 1.440 1.530 1.420 1.440 12,402 -0.08(-5.56%)
Dec 10, 2014 1.540 1.582 1.520 1.525 6,590 -0.02(-0.99%)
Dec 09, 2014 1.596 1.646 1.540 1.540 48,757 +0.00(+0.00%)
Dec 08, 2014 1.450 1.540 1.400 1.540 13,778 +0.11(+7.88%)
Dec 05, 2014 1.510 1.520 1.405 1.427 42,622 -0.12(-7.90%)
Dec 04, 2014 1.629 1.629 1.540 1.550 13,475 -0.05(-3.13%)
Dec 03, 2014 1.650 1.694 1.600 1.600 9,652 +0.01(+0.40%)
Dec 02, 2014 1.760 1.760 1.590 1.594 23,840 -0.20(-10.97%)
Dec 01, 2014 1.640 1.801 1.640 1.790 18,789 +0.13(+8.15%)
Nov 28, 2014 1.750 1.753 1.655 1.655 10,818 -0.26(-13.80%)
Nov 26, 2014 1.920 1.920 1.920 0 -0.11(-5.56%)
Nov 25, 2014 2.060 2.060 2.000 2.033 4,078 -0.01(-0.26%)
Nov 24, 2014 2.110 2.110 2.030 2.038 7,400 -0.11(-5.03%)
Nov 21, 2014 2.154 2.170 2.055 2.146 14,142 +0.02(+0.77%)
Nov 20, 2014 2.150 2.200 2.100 2.130 24,400 -0.07(-3.18%)
Nov 19, 2014 2.200 2.200 2.080 2.200 5,723 -0.01(-0.45%)
Nov 18, 2014 2.000 2.210 2.000 2.210 24,595 +0.29(+15.10%)
Nov 17, 2014 1.960 1.780 1.920 14,894 +0.14(+7.87%)
Nov 14, 2014 1.740 1.820 1.710 1.780 12,798 +0.01(+0.56%)
Nov 13, 2014 1.930 1.930 1.770 1.770 14,812 -0.12(-6.35%)
Nov 12, 2014 1.890 1.908 1.890 1.890 6,242 -0.13(-6.44%)
Nov 11, 2014 1.900 2.020 1.900 2.020 40,632 +0.01(+0.50%)
Nov 10, 2014 2.023 2.023 2.010 2.010 850 +0.04(+2.03%)
Nov 07, 2014 1.920 2.019 1.900 1.970 38,720 +0.20(+11.30%)
Nov 06, 2014 1.910 2.070 1.770 1.770 20,280 -0.09(-4.84%)
Nov 05, 2014 1.966 2.020 1.850 1.860 21,580 -0.24(-11.43%)
Nov 04, 2014 2.250 2.250 2.093 2.100 15,733 -0.11(-4.91%)
Nov 03, 2014 2.240 2.250 2.170 2.208 20,893 +0.05(+2.52%)
Oct 31, 2014 2.160 2.315 1.961 2.154 55,772 -0.26(-10.79%)
Oct 30, 2014 2.580 2.580 2.410 2.415 43,808 -0.23(-8.72%)
Oct 29, 2014 2.737 2.740 2.645 2.645 3,300 -0.16(-5.60%)
Oct 28, 2014 2.810 2.870 2.800 2.802 22,398 -0.02(-0.63%)
Oct 27, 2014 2.860 2.990 2.820 2.820 7,400 -0.17(-5.69%)
Oct 24, 2014 2.980 2.990 2.980 2.990 771 +0.17(+5.93%)
Oct 23, 2014 2.960 2.960 2.800 2.822 38,698 -0.18(-5.92%)
Oct 22, 2014 3.137 3.137 2.984 3.000 18,114 -0.15(-4.76%)
Oct 21, 2014 3.168 3.168 3.150 3.150 2,407 +0.02(+0.74%)
Oct 20, 2014 3.250 3.250 3.070 3.127 5,217 -0.05(-1.67%)
Oct 17, 2014 3.276 3.276 3.180 3.180 2,789 -0.18(-5.22%)
Oct 16, 2014 3.354 3.354 3.309 3.355 7,824 -0.08(-2.45%)
Oct 15, 2014 3.260 3.439 3.259 3.439 14,250 +0.07(+1.94%)
Oct 14, 2014 3.280 3.428 3.248 3.374 5,345 +0.08(+2.56%)
Oct 13, 2014 3.330 3.330 3.260 3.290 2,754 -0.01(-0.30%)
Oct 10, 2014 3.240 3.350 3.230 3.300 7,725 +0.01(+0.30%)
Oct 09, 2014 3.450 3.450 3.290 3.290 4,368 -0.16(-4.63%)
Oct 08, 2014 3.210 3.450 2.994 3.450 17,515 +0.30(+9.52%)
Oct 07, 2014 3.240 3.240 3.140 3.150 8,090 -0.08(-2.60%)
Oct 06, 2014 3.190 3.265 3.190 3.234 9,925 -0.03(-0.83%)
Oct 03, 2014 3.230 3.340 3.230 3.261 36,295 -0.09(-2.66%)
Oct 02, 2014 3.433 3.440 3.290 3.350 9,573 -0.09(-2.62%)
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.