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 (%)
Aug 31, 2017 2.269 2.270 2.260 2.260 4,870 +0.04(+1.80%)
Aug 30, 2017 2.206 2.250 2.200 2.220 100,144 -0.05(-2.24%)
Aug 29, 2017 2.300 2.320 2.263 2.271 30,290 +0.05(+2.25%)
Aug 28, 2017 2.210 2.263 2.209 2.221 162,161 +0.02(+1.01%)
Aug 25, 2017 2.103 2.199 2.102 2.199 55,124 +0.16(+7.78%)
Aug 24, 2017 2.049 2.050 2.040 2.040 4,095 +0.01(+0.46%)
Aug 23, 2017 2.050 2.050 2.031 2.031 3,530 -0.01(-0.46%)
Aug 22, 2017 1.997 2.060 1.997 2.040 8,220 +0.05(+2.45%)
Aug 21, 2017 2.036 2.040 1.981 1.991 26,482 -0.03(-1.73%)
Aug 18, 2017 2.055 2.055 1.995 2.026 6,958 +0.02(+1.21%)
Aug 17, 2017 2.000 2.020 1.999 2.002 23,717 -0.03(-1.33%)
Aug 16, 2017 1.960 2.050 1.960 2.029 50,187 +0.06(+2.99%)
Aug 15, 2017 1.860 1.970 1.850 1.970 29,905 +0.03(+1.56%)
Aug 14, 2017 1.950 1.950 1.911 1.940 31,942 -0.01(-0.53%)
Aug 11, 2017 1.800 2.000 1.791 1.950 31,207 +0.16(+8.94%)
Aug 10, 2017 1.790 1.824 1.778 1.790 35,461 +0.07(+4.07%)
Aug 09, 2017 1.715 1.720 1.700 1.720 3,892 +0.05(+2.99%)
Aug 08, 2017 1.720 1.730 1.670 1.670 4,950 -0.13(-7.22%)
Aug 07, 2017 1.700 1.800 1.700 1.800 1,013 +0.08(+4.65%)
Aug 04, 2017 1.711 1.740 1.710 1.720 25,626 -0.04(-2.32%)
Aug 03, 2017 1.740 1.761 1.740 1.761 6,000 +0.02(+1.20%)
Aug 02, 2017 1.770 1.770 1.740 1.740 6,285 -0.05(-2.79%)
Aug 01, 2017 1.765 1.790 1.760 1.790 5,350 +0.01(+0.62%)
Jul 31, 2017 1.790 1.790 1.760 1.779 11,215 -0.05(-2.73%)
Jul 28, 2017 1.752 1.829 1.752 1.829 17,706 +0.12(+6.89%)
Jul 27, 2017 1.770 1.770 1.710 1.711 10,278 -0.05(-2.78%)
Jul 26, 2017 1.710 1.760 1.710 1.760 7,925 +0.02(+1.13%)
Jul 25, 2017 1.760 1.780 1.740 1.740 12,434 -0.02(-0.98%)
Jul 24, 2017 1.864 1.864 1.740 1.758 29,800 -0.06(-3.51%)
Jul 21, 2017 1.813 1.839 1.805 1.821 5,830 +0.02(+1.15%)
Jul 20, 2017 1.850 1.850 1.801 1.801 8,887 -0.04(-2.08%)
Jul 19, 2017 1.850 1.879 1.831 1.839 10,143 -0.05(-2.70%)
Jul 18, 2017 1.940 1.947 1.890 1.890 4,000 -0.04(-2.07%)
Jul 17, 2017 1.875 1.930 1.875 1.930 8,011 +0.07(+3.76%)
Jul 14, 2017 1.860 1.860 1.859 1.860 8,000 +0.01(+0.54%)
Jul 13, 2017 1.929 1.929 1.850 1.850 2,550 -0.05(-2.41%)
Jul 12, 2017 1.820 1.940 1.820 1.896 73,349 +0.13(+7.65%)
Jul 11, 2017 1.800 1.800 1.761 1.761 6,950 -0.06(-3.25%)
Jul 10, 2017 1.710 1.820 1.710 1.820 35,670 +0.07(+4.00%)
Jul 07, 2017 1.721 1.750 1.721 1.750 41,775 +0.03(+1.70%)
Jul 06, 2017 1.741 1.741 1.721 1.721 7,445 -0.03(-1.67%)
Jul 05, 2017 1.760 1.760 1.730 1.750 21,140 -0.06(-3.31%)
Jul 03, 2017 1.810 1.820 1.810 1.810 6,088 -0.04(-2.16%)
Jun 30, 2017 1.820 1.850 1.820 1.850 2,700 +0.00(+0.11%)
Jun 29, 2017 1.811 1.850 1.811 1.848 20,700 +0.01(+0.43%)
Jun 28, 2017 1.787 1.855 1.780 1.840 7,688 +0.05(+2.74%)
Jun 27, 2017 1.800 1.801 1.790 1.791 11,087 +0.01(+0.35%)
Jun 26, 2017 1.721 1.785 1.721 1.785 30,489 -0.02(-0.85%)
Jun 23, 2017 1.780 1.800 1.780 1.800 123,552 +0.07(+4.18%)
Jun 22, 2017 1.670 1.770 1.670 1.728 25,473 +0.09(+5.54%)
Jun 21, 2017 1.570 1.637 1.550 1.637 12,606 +0.07(+4.33%)
Jun 20, 2017 1.510 1.569 1.510 1.569 4,608 +0.04(+2.55%)
Jun 19, 2017 1.570 1.580 1.530 1.530 12,318 -0.06(-3.71%)
Jun 16, 2017 1.538 1.620 1.538 1.589 71,268 +0.05(+3.24%)
Jun 15, 2017 1.557 1.560 1.511 1.539 7,500 +0.02(+1.32%)
Jun 14, 2017 1.660 1.720 1.519 1.519 15,102 -0.16(-9.31%)
Jun 13, 2017 1.551 1.691 1.550 1.675 30,157 +0.13(+8.59%)
Jun 12, 2017 1.492 1.550 1.490 1.542 6,068 +0.07(+4.61%)
Jun 09, 2017 1.489 1.490 1.460 1.474 22,632 -0.03(-2.27%)
Jun 08, 2017 1.520 1.520 1.442 1.509 48,416 -0.01(-0.74%)
Jun 07, 2017 1.580 1.600 1.500 1.520 68,850 -0.09(-5.52%)
Jun 06, 2017 1.395 1.609 1.395 1.609 156,277 +0.27(+20.06%)
Jun 05, 2017 1.419 1.419 1.310 1.340 185,409 -0.06(-4.29%)
Jun 02, 2017 1.410 1.440 1.400 1.400 60,563 -0.01(-0.71%)
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.