Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 31, 2017 1.427 1.463 1.390 1.440 146,990 +0.02(+1.41%)
May 30, 2017 1.480 1.480 1.420 1.420 55,351 -0.10(-6.58%)
May 26, 2017 1.529 1.530 1.519 1.520 35,138 +0.03(+1.77%)
May 25, 2017 1.530 1.530 1.494 1.494 45,820 -0.03(-2.23%)
May 24, 2017 1.480 1.528 1.480 1.528 69,850 +0.02(+1.17%)
May 23, 2017 1.610 1.610 1.490 1.510 58,402 -0.13(-7.93%)
May 22, 2017 1.640 1.720 1.620 1.640 8,655 +0.06(+3.80%)
May 19, 2017 1.560 1.600 1.540 1.580 21,292 +0.02(+1.28%)
May 18, 2017 1.570 1.580 1.543 1.560 47,879 -0.08(-5.09%)
May 17, 2017 1.649 1.649 1.629 1.644 22,200 +0.04(+2.26%)
May 16, 2017 1.620 1.620 1.590 1.607 17,361 +0.03(+1.82%)
May 15, 2017 1.597 1.597 1.554 1.578 56,050 +0.01(+0.79%)
May 12, 2017 1.570 1.579 1.550 1.566 21,169 +0.04(+2.36%)
May 11, 2017 1.480 1.530 1.480 1.530 22,415 +0.04(+2.86%)
May 10, 2017 1.500 1.545 1.488 1.488 42,846 +0.03(+1.89%)
May 09, 2017 1.464 1.468 1.425 1.460 40,807 -0.03(-2.08%)
May 08, 2017 1.491 1.493 1.468 1.491 86,042 +0.01(+0.80%)
May 05, 2017 1.421 1.479 1.421 1.479 10,001 +0.06(+4.15%)
May 04, 2017 1.440 1.498 1.396 1.420 27,752 -0.07(-4.40%)
May 03, 2017 1.528 1.528 1.485 1.485 6,407 -0.03(-2.28%)
May 02, 2017 1.530 1.540 1.520 1.520 1,609 +0.01(+0.74%)
May 01, 2017 1.614 1.635 1.472 1.509 42,375 -0.12(-7.20%)
Apr 28, 2017 1.590 1.640 1.590 1.626 6,113 +0.07(+4.30%)
Apr 27, 2017 1.643 1.658 1.559 1.559 5,200 -0.07(-4.43%)
Apr 26, 2017 1.550 1.631 1.549 1.631 1,600 +0.05(+3.24%)
Apr 25, 2017 1.617 1.620 1.550 1.580 38,461 -0.07(-4.18%)
Apr 24, 2017 1.717 1.717 1.631 1.649 14,367 -0.08(-4.63%)
Apr 21, 2017 1.736 1.742 1.729 1.729 1,784 -0.03(-1.66%)
Apr 20, 2017 1.750 1.779 1.730 1.758 18,070 +0.02(+0.95%)
Apr 19, 2017 1.761 1.795 1.740 1.742 18,103 +0.00(+0.09%)
Apr 18, 2017 1.760 1.760 1.718 1.740 2,529 -0.01(-0.51%)
Apr 17, 2017 1.835 1.835 1.731 1.749 32,515 -0.13(-6.99%)
Apr 13, 2017 1.911 1.911 1.877 1.881 14,627 -0.03(-1.54%)
Apr 12, 2017 1.880 1.910 1.880 1.910 8,117 +0.06(+3.24%)
Apr 11, 2017 1.859 1.859 1.850 1.850 6,451 +0.03(+1.65%)
Apr 10, 2017 1.753 1.820 1.753 1.820 5,181 +0.05(+2.82%)
Apr 07, 2017 1.810 1.839 1.770 1.770 6,542 -0.03(-1.43%)
Apr 06, 2017 1.758 1.796 1.758 1.796 4,375 +0.02(+0.88%)
Apr 05, 2017 1.801 1.801 1.740 1.780 12,650 -0.07(-3.73%)
Apr 04, 2017 1.820 1.849 1.814 1.849 4,155 +0.03(+1.73%)
Apr 03, 2017 1.759 1.825 1.759 1.817 26,562 +0.05(+2.68%)
Mar 31, 2017 1.780 1.810 1.770 1.770 4,863 +0.05(+3.03%)
Mar 30, 2017 1.721 1.731 1.710 1.718 36,356 -0.03(-1.83%)
Mar 29, 2017 1.709 1.770 1.709 1.750 13,890 +0.04(+2.40%)
Mar 28, 2017 1.810 1.810 1.700 1.709 56,018 -0.13(-7.10%)
Mar 27, 2017 1.829 1.840 1.810 1.840 25,084 +0.05(+2.63%)
Mar 24, 2017 1.747 1.820 1.747 1.792 123,194 +0.03(+1.85%)
Mar 23, 2017 1.811 1.811 1.730 1.760 13,565 -0.06(-3.30%)
Mar 22, 2017 1.850 1.850 1.801 1.820 11,333 -0.03(-1.57%)
Mar 21, 2017 1.846 1.850 1.830 1.849 51,650 +0.05(+2.73%)
Mar 20, 2017 1.770 1.800 1.760 1.800 11,800 +0.03(+1.82%)
Mar 17, 2017 1.780 1.788 1.750 1.768 40,925 +0.05(+2.90%)
Mar 16, 2017 1.780 1.780 1.692 1.718 21,800 -0.04(-2.39%)
Mar 15, 2017 1.550 1.776 1.550 1.760 69,806 +0.24(+15.93%)
Mar 14, 2017 1.637 1.637 1.518 1.518 18,081 -0.12(-7.43%)
Mar 13, 2017 1.537 1.640 1.533 1.640 14,652 +0.10(+6.67%)
Mar 10, 2017 1.407 1.537 1.407 1.537 21,808 +0.14(+9.81%)
Mar 09, 2017 1.410 1.440 1.397 1.400 28,395 -0.04(-2.78%)
Mar 08, 2017 1.450 1.450 1.401 1.440 19,404 +0.00(+0.00%)
Mar 07, 2017 1.410 1.498 1.410 1.440 124,688 -0.03(-1.89%)
Mar 06, 2017 1.529 1.550 1.450 1.468 103,580 -0.13(-8.32%)
Mar 03, 2017 1.500 1.610 1.480 1.601 27,263 +0.07(+4.54%)
Mar 02, 2017 1.612 1.630 1.531 1.531 56,225 -0.14(-8.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.