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 29, 2017 1.909 1.909 1.909 0 -0.10(-4.99%)
Dec 28, 2017 1.973 2.009 1.973 2.009 43,600 +0.04(+2.10%)
Dec 27, 2017 1.950 2.020 1.950 1.968 241,690 +0.07(+3.56%)
Dec 26, 2017 1.980 1.990 1.740 1.900 7,990 -0.05(-2.56%)
Dec 22, 2017 1.809 1.950 1.809 1.950 9,299 +0.15(+8.53%)
Dec 21, 2017 1.760 1.819 1.760 1.797 76,599 +0.03(+1.67%)
Dec 20, 2017 1.770 1.774 1.741 1.767 37,592 +0.01(+0.36%)
Dec 19, 2017 1.725 1.774 1.725 1.761 2,016 +0.01(+0.62%)
Dec 18, 2017 1.740 1.790 1.731 1.750 38,300 +0.00(+0.06%)
Dec 15, 2017 1.740 1.750 1.740 1.749 5,870 -0.09(-4.72%)
Dec 14, 2017 1.841 1.849 1.810 1.836 27,930 +0.01(+0.69%)
Dec 13, 2017 1.768 1.851 1.759 1.823 23,738 +0.07(+4.18%)
Dec 12, 2017 1.740 1.750 1.721 1.750 17,900 +0.02(+1.10%)
Dec 11, 2017 1.730 1.763 1.725 1.731 65,162 -0.02(-1.09%)
Dec 08, 2017 1.750 1.750 1.735 1.750 19,840 +0.01(+0.72%)
Dec 07, 2017 1.700 1.738 1.672 1.738 8,652 -0.00(-0.25%)
Dec 06, 2017 1.801 1.810 1.741 1.742 48,000 -0.02(-1.08%)
Dec 05, 2017 1.800 1.804 1.755 1.761 9,018 -0.09(-4.82%)
Dec 04, 2017 1.797 1.850 1.794 1.850 145,695 -0.00(-0.22%)
Dec 01, 2017 1.844 1.854 1.854 16,032 +0.01(+0.55%)
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%)
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.