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:

Argonaut Gold Inc (OP: ARNGF )

0.3751 +0.0151 (+4.19%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.3600 0.3700 0.3570 0.3600 776,365 -0.00(-0.83%)
Jul 12, 2024 0.3560 0.3630 0.3510 0.3630 442,046 +0.01(+1.97%)
Jul 11, 2024 0.3500 0.3567 0.3448 0.3560 374,452 +0.01(+1.98%)
Jul 10, 2024 0.3452 0.3500 0.3420 0.3491 159,809 +0.01(+2.20%)
Jul 09, 2024 0.3367 0.3416 0.3367 0.3416 134,503 +0.00(+1.36%)
Jul 08, 2024 0.3495 0.3495 0.3078 0.3370 264,379 -0.00(-0.88%)
Jul 05, 2024 0.3344 0.3461 0.3276 0.3400 321,141 +0.01(+3.82%)
Jul 03, 2024 0.3200 0.3275 0.3120 0.3275 76,978 +0.02(+5.65%)
Jul 02, 2024 0.3099 0.3120 0.3016 0.3100 227,697 +0.01(+1.71%)
Jul 01, 2024 0.3000 0.3149 0.3000 0.3048 121,545 -0.00(-1.04%)
Jun 28, 2024 0.3203 0.3203 0.3080 0.3080 358,882 -0.00(-1.50%)
Jun 27, 2024 0.3172 0.3189 0.3120 0.3127 366,976 -0.00(-0.10%)
Jun 26, 2024 0.3093 0.3150 0.3093 0.3130 233,962 +0.00(+0.51%)
Jun 25, 2024 0.3106 0.3114 0.3067 0.3114 76,175 +0.00(+0.35%)
Jun 24, 2024 0.3045 0.3114 0.3000 0.3103 283,904 +0.01(+1.94%)
Jun 21, 2024 0.3050 0.3222 0.3039 0.3044 1,663,370 -0.01(-2.56%)
Jun 20, 2024 0.3105 0.3150 0.3000 0.3124 180,334 +0.00(+1.07%)
Jun 18, 2024 0.3063 0.3091 0.3000 0.3091 300,122 +0.01(+3.03%)
Jun 17, 2024 0.3029 0.3029 0.2957 0.3000 212,905 -0.00(-1.32%)
Jun 14, 2024 0.3111 0.3111 0.2991 0.3040 236,646 -0.00(-0.91%)
Jun 13, 2024 0.3143 0.3196 0.3028 0.3068 200,033 -0.01(-2.54%)
Jun 12, 2024 0.3170 0.3202 0.3148 0.3148 294,955 +0.00(+0.03%)
Jun 11, 2024 0.3180 0.3200 0.3090 0.3147 159,203 -0.01(-1.90%)
Jun 10, 2024 0.3129 0.3297 0.3129 0.3208 132,058 +0.00(+1.42%)
Jun 07, 2024 0.3290 0.3290 0.3145 0.3163 273,810 -0.02(-5.61%)
Jun 06, 2024 0.3300 0.3423 0.3300 0.3351 99,310 +0.01(+2.07%)
Jun 05, 2024 0.3250 0.3300 0.3250 0.3283 129,224 +0.00(+1.02%)
Jun 04, 2024 0.3343 0.3343 0.3200 0.3250 225,420 -0.01(-2.43%)
Jun 03, 2024 0.3301 0.3368 0.3200 0.3331 191,789 +0.00(+0.94%)
May 31, 2024 0.3400 0.3400 0.3285 0.3300 165,628 -0.01(-1.70%)
May 30, 2024 0.3404 0.3404 0.3283 0.3357 345,373 +0.00(+0.21%)
May 29, 2024 0.3389 0.3400 0.3314 0.3350 92,406 -0.01(-1.56%)
May 28, 2024 0.3050 0.3450 0.3050 0.3403 185,342 +0.01(+4.39%)
May 24, 2024 0.3250 0.3330 0.3250 0.3260 304,791 +0.00(+0.31%)
May 23, 2024 0.3200 0.3360 0.3200 0.3250 266,067 -0.01(-2.61%)
May 22, 2024 0.3300 0.3478 0.3300 0.3337 298,998 -0.01(-3.02%)
May 21, 2024 0.3400 0.3480 0.3332 0.3441 104,160 -0.01(-2.08%)
May 20, 2024 0.3260 0.3533 0.3260 0.3514 147,199 +0.01(+2.33%)
May 17, 2024 0.3300 0.3434 0.3300 0.3434 442,282 +0.02(+6.35%)
May 16, 2024 0.3200 0.3290 0.3199 0.3229 282,696 -0.00(-0.22%)
May 15, 2024 0.3140 0.3290 0.3140 0.3236 266,973 +0.01(+3.32%)
May 14, 2024 0.3100 0.3164 0.3100 0.3132 143,694 +0.00(+1.03%)
May 13, 2024 0.3086 0.3200 0.3071 0.3100 521,611 -0.00(-1.27%)
May 10, 2024 0.3150 0.3200 0.3123 0.3140 324,264 -0.00(-0.32%)
May 09, 2024 0.3100 0.3155 0.3100 0.3150 495,340 +0.01(+1.91%)
May 08, 2024 0.3100 0.3148 0.3070 0.3091 258,512 +0.00(+0.03%)
May 07, 2024 0.3100 0.3120 0.3023 0.3090 168,560 -0.00(-0.32%)
May 06, 2024 0.3016 0.3149 0.3016 0.3100 205,874 +0.01(+2.55%)
May 03, 2024 0.3080 0.3080 0.3008 0.3023 228,455 -0.00(-0.17%)
May 02, 2024 0.2901 0.3060 0.2901 0.3028 100,558 -0.00(-1.05%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.