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 30, 2016 1.590 1.590 1.590 0 -0.13(-7.56%)
Dec 29, 2016 1.620 1.760 1.620 1.720 31,375 +0.19(+12.42%)
Dec 28, 2016 1.510 1.540 1.500 1.530 16,512 +0.00(+0.00%)
Dec 27, 2016 1.530 1.530 1.530 1.530 7,830 +0.10(+7.18%)
Dec 23, 2016 1.427 1.427 1.427 0 +0.10(+7.27%)
Dec 22, 2016 1.389 1.389 1.330 1.331 39,403 +0.02(+1.59%)
Dec 21, 2016 1.230 1.310 1.221 1.310 19,490 +0.02(+1.90%)
Dec 20, 2016 1.148 1.286 1.148 1.286 18,333 +0.09(+7.62%)
Dec 19, 2016 1.260 1.260 1.180 1.195 139,127 -0.06(-5.12%)
Dec 16, 2016 1.480 1.490 1.120 1.259 60,651 -0.25(-16.62%)
Dec 15, 2016 1.540 1.560 1.450 1.510 70,877 -0.20(-11.84%)
Dec 14, 2016 1.780 1.826 1.713 1.713 1,675 -0.10(-5.32%)
Dec 13, 2016 1.810 1.810 1.771 1.809 10,924 -0.03(-1.68%)
Dec 12, 2016 1.840 1.900 1.800 1.840 28,900 -0.01(-0.54%)
Dec 09, 2016 1.963 1.963 1.850 1.850 7,750 -0.16(-7.96%)
Dec 08, 2016 2.010 2.010 2.010 2.010 100 -0.03(-1.62%)
Dec 07, 2016 2.021 2.060 2.011 2.043 21,740 +0.07(+3.71%)
Dec 06, 2016 1.973 1.973 1.970 1.970 3,850 +0.04(+2.10%)
Dec 05, 2016 1.920 1.929 1.879 1.929 16,807 +0.02(+1.29%)
Dec 02, 2016 1.890 1.928 1.880 1.905 54,511 +0.06(+3.52%)
Dec 01, 2016 1.820 1.840 1.800 1.840 8,400 -0.03(-1.58%)
Nov 30, 2016 1.916 1.920 1.831 1.870 11,750 -0.04(-2.12%)
Nov 29, 2016 1.930 1.930 1.910 1.910 2,542 -0.06(-3.05%)
Nov 28, 2016 1.870 2.000 1.870 1.970 19,313 +0.14(+7.65%)
Nov 25, 2016 1.830 1.830 1.830 1.830 200 -0.01(-0.54%)
Nov 23, 2016 1.840 1.840 1.840 0 -0.08(-4.04%)
Nov 22, 2016 1.850 1.917 1.833 1.917 7,810 +0.03(+1.46%)
Nov 21, 2016 1.740 1.890 1.740 1.890 9,689 +0.17(+9.92%)
Nov 18, 2016 1.700 1.760 1.694 1.720 16,352 +0.02(+1.15%)
Nov 17, 2016 1.864 1.864 1.670 1.700 9,332 -0.15(-8.11%)
Nov 16, 2016 1.882 1.882 1.820 1.850 5,925 -0.09(-4.64%)
Nov 15, 2016 1.870 1.940 1.870 1.940 16,100 +0.14(+7.66%)
Nov 14, 2016 1.690 1.811 1.652 1.802 9,634 +0.07(+4.16%)
Nov 11, 2016 1.950 1.950 1.730 1.730 58,198 -0.25(-12.63%)
Nov 10, 2016 1.985 2.050 1.978 1.980 9,700 -0.11(-5.22%)
Nov 09, 2016 2.170 2.185 2.040 2.089 8,505 +0.08(+3.93%)
Nov 08, 2016 2.014 2.056 2.010 2.010 3,100 -0.04(-1.95%)
Nov 07, 2016 2.110 2.120 2.026 2.050 20,752 -0.11(-5.09%)
Nov 04, 2016 2.161 2.161 2.134 2.160 17,420 -0.01(-0.64%)
Nov 03, 2016 2.171 2.174 2.171 2.174 2,100 +0.06(+3.03%)
Nov 02, 2016 2.223 2.262 2.110 2.110 7,696 -0.07(-3.21%)
Nov 01, 2016 2.138 2.180 2.119 2.180 9,847 +0.13(+6.34%)
Oct 31, 2016 2.024 2.050 2.020 2.050 9,799 +0.03(+1.36%)
Oct 28, 2016 2.050 2.050 2.000 2.022 20,539 -0.06(-2.90%)
Oct 27, 2016 2.090 2.170 2.040 2.083 120,150 -0.07(-3.12%)
Oct 26, 2016 2.200 2.204 2.130 2.150 25,176 -0.09(-4.03%)
Oct 25, 2016 2.210 2.261 2.210 2.240 3,510 +0.06(+2.76%)
Oct 24, 2016 2.290 2.290 2.173 2.180 15,522 -0.12(-5.22%)
Oct 21, 2016 2.300 2.309 2.298 2.300 5,505 -0.01(-0.43%)
Oct 20, 2016 2.300 2.310 2.300 2.310 810 -0.02(-0.91%)
Oct 19, 2016 2.329 2.340 2.311 2.331 15,936 +0.08(+3.61%)
Oct 18, 2016 2.180 2.255 2.164 2.250 49,360 +0.09(+4.23%)
Oct 17, 2016 2.080 2.159 2.050 2.159 20,755 +0.02(+0.87%)
Oct 14, 2016 2.220 2.220 2.140 2.140 5,666 -0.10(-4.46%)
Oct 13, 2016 2.149 2.290 2.149 2.240 35,229 +0.13(+6.16%)
Oct 12, 2016 2.069 2.110 2.050 2.110 4,524 +0.03(+1.44%)
Oct 11, 2016 2.090 2.139 2.078 2.080 7,736 -0.01(-0.48%)
Oct 10, 2016 2.040 2.100 2.040 2.090 3,534 +0.03(+1.46%)
Oct 07, 2016 2.153 2.170 2.030 2.060 30,328 -0.04(-1.90%)
Oct 06, 2016 2.120 2.120 2.080 2.100 11,461 -0.06(-2.78%)
Oct 05, 2016 2.250 2.287 2.080 2.160 127,305 -0.05(-2.26%)
Oct 04, 2016 2.390 2.390 2.180 2.210 87,395 -0.38(-14.68%)
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.