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 )

0.3337 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 (%)
Feb 28, 2022 1.935 1.950 1.792 1.820 153,493 +0.01(+0.44%)
Feb 25, 2022 1.650 1.812 1.750 1.812 86,235 +0.05(+3.07%)
Feb 24, 2022 2.000 2.000 1.740 1.758 129,615 -0.05(-2.87%)
Feb 23, 2022 1.800 1.850 1.780 1.810 74,634 +0.03(+1.69%)
Feb 22, 2022 1.900 1.900 1.739 1.780 45,309 +0.01(+0.56%)
Feb 18, 2022 1.770 0 -0.10(-5.35%)
Feb 17, 2022 1.770 1.870 1.770 1.870 123,668 +0.03(+1.63%)
Feb 16, 2022 1.770 1.840 1.760 1.840 119,879 +0.08(+4.55%)
Feb 15, 2022 1.780 1.780 1.720 1.760 129,760 -0.03(-1.68%)
Feb 14, 2022 1.950 1.950 1.780 1.790 100,439 -0.12(-6.18%)
Feb 11, 2022 1.826 1.940 1.767 1.908 158,008 +0.12(+6.94%)
Feb 10, 2022 1.670 1.880 1.670 1.784 81,635 -0.06(-3.04%)
Feb 09, 2022 1.880 1.880 1.840 1.840 60,150 -0.04(-2.13%)
Feb 08, 2022 1.905 1.905 1.790 1.880 97,397 +0.08(+4.44%)
Feb 07, 2022 1.680 1.820 1.600 1.800 68,347 +0.09(+5.26%)
Feb 04, 2022 1.673 1.710 1.670 1.710 106,955 +0.03(+1.79%)
Feb 03, 2022 1.720 1.680 179,746 -0.07(-3.72%)
Feb 02, 2022 1.830 1.940 1.745 1.745 45,845 -0.06(-3.59%)
Feb 01, 2022 1.828 1.828 1.790 1.810 59,958 +0.03(+1.69%)
Jan 31, 2022 1.700 1.780 65,505 +0.01(+0.56%)
Jan 28, 2022 1.777 1.777 1.700 1.770 98,469 -0.04(-2.21%)
Jan 27, 2022 1.780 1.850 1.780 1.810 67,149 -0.04(-2.19%)
Jan 26, 2022 1.920 1.920 1.800 1.851 121,280 -0.03(-1.57%)
Jan 25, 2022 1.750 1.880 1.731 1.880 110,795 +0.08(+4.44%)
Jan 24, 2022 1.780 1.823 1.630 1.800 153,132 +0.02(+1.12%)
Jan 21, 2022 1.770 1.810 1.720 1.780 219,766 +0.00(+0.00%)
Jan 20, 2022 1.890 1.890 1.760 1.780 134,210 +0.01(+0.56%)
Jan 19, 2022 1.710 1.770 1.622 1.770 326,175 +0.18(+11.32%)
Jan 18, 2022 1.640 1.740 1.590 1.590 120,800 -0.07(-4.22%)
Jan 14, 2022 1.660 0 +0.01(+0.61%)
Jan 13, 2022 1.760 1.760 1.650 1.650 78,043 -0.11(-6.25%)
Jan 12, 2022 1.750 1.760 1.700 1.760 173,734 +0.04(+2.33%)
Jan 11, 2022 1.720 1.720 1.628 1.720 101,180 +0.12(+7.70%)
Jan 10, 2022 1.580 1.660 1.550 1.597 102,796 +0.02(+1.08%)
Jan 07, 2022 1.610 1.660 1.580 1.580 353,264 -0.06(-3.95%)
Jan 06, 2022 1.770 1.770 1.645 1.645 111,466 -0.14(-7.58%)
Jan 05, 2022 1.750 1.940 1.750 1.780 164,144 -0.09(-4.81%)
Jan 04, 2022 1.820 1.890 1.820 1.870 122,211 +0.03(+1.36%)
Jan 03, 2022 1.870 1.900 1.823 1.845 76,306 -0.05(-2.87%)
Dec 31, 2021 1.877 1.899 1.875 1.899 100,440 +0.04(+2.12%)
Dec 30, 2021 1.875 1.875 1.776 1.860 100,675 +0.03(+1.64%)
Dec 29, 2021 1.770 1.830 1.770 1.830 135,619 +0.06(+3.39%)
Dec 28, 2021 1.840 1.890 1.770 1.770 110,027 -0.09(-5.09%)
Dec 27, 2021 1.950 1.950 1.830 1.865 98,887 +0.02(+1.36%)
Dec 23, 2021 1.610 1.840 1.610 1.840 205,178 +0.13(+7.35%)
Dec 22, 2021 1.628 1.640 1.628 1.714 95,997 +0.07(+4.51%)
Dec 21, 2021 1.680 1.700 1.621 1.640 168,580 -0.05(-2.67%)
Dec 20, 2021 1.600 1.690 1.600 1.685 364,174 -0.00(-0.30%)
Dec 17, 2021 1.780 1.780 1.690 1.690 148,406 -0.09(-5.06%)
Dec 16, 2021 1.746 1.820 1.735 1.780 414,009 +0.09(+5.54%)
Dec 15, 2021 1.815 1.840 1.590 1.687 660,285 -0.15(-8.09%)
Dec 14, 2021 2.040 2.140 1.720 1.835 2,127,172 -0.62(-25.10%)
Dec 13, 2021 2.500 2.520 2.440 2.450 93,676 -0.04(-1.61%)
Dec 10, 2021 2.580 2.580 2.440 2.490 131,404 +0.00(+0.00%)
Dec 09, 2021 2.580 2.580 2.430 2.490 131,416 -0.09(-3.53%)
Dec 08, 2021 2.780 2.780 2.561 2.581 35,765 -0.06(-2.23%)
Dec 07, 2021 2.650 2.710 2.610 2.640 54,937 +0.04(+1.54%)
Dec 06, 2021 2.470 2.606 2.470 2.600 86,645 +0.04(+1.56%)
Dec 03, 2021 2.586 2.613 2.515 2.560 142,422 -0.03(-1.16%)
Dec 02, 2021 2.600 2.670 2.550 2.590 99,796 -0.08(-3.00%)
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.