ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.025
-0.12%
Bitcoin
66,384.36
-0.38%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Argonaut Gold Inc (PK) (ARNGF)

  7. Argonaut Gold Inc (PK) (ARNGF) Historical

ARNGF Argonaut Gold Inc (PK)

0.304
-0.0028 (-0.91%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ARNGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.304 -0.0028 -0.91% 0.3111 0.3111 0.2991 236,646
Jun 13 2024 0.3068 -0.008 -2.54% 0.3196 0.3196 0.3028 200,033
Jun 12 2024 0.3148 0.0001 0.03% 0.317 0.32024 0.3148 294,955
Jun 11 2024 0.314705 -0.00608 -1.89% 0.32 0.32 0.30902 159,203
Jun 10 2024 0.32078 0.00448 1.42% 0.31285 0.3297 0.31285 132,058
Jun 07 2024 0.3163 -0.01882 -5.62% 0.3276 0.329 0.3145 273,810
Jun 06 2024 0.33512 0.00682 2.08% 0.33 0.3423 0.33 99,310
Jun 05 2024 0.3283 0.00328 1.01% 0.325 0.33 0.325 129,224
Jun 04 2024 0.32502 -0.00808 -2.43% 0.3343 0.3343 0.32 225,420
Jun 03 2024 0.3331 0.0031 0.94% 0.3301 0.33675 0.32 191,789
May 31 2024 0.33 -0.0057 -1.70% 0.34 0.34 0.3285 165,628
May 30 2024 0.3357 0.00066 0.20% 0.3404 0.3404 0.3283 345,373
May 29 2024 0.33504 -0.00526 -1.55% 0.34 0.34 0.3314 92,406
May 28 2024 0.3403 0.0143 4.39% 0.305 0.345 0.305 165,342
May 24 2024 0.326 0.001 0.31% 0.325 0.333 0.325 304,791
May 23 2024 0.325 -0.00868 -2.60% 0.32 0.336 0.32 266,067
May 22 2024 0.33368 -0.01037 -3.01% 0.33 0.3478 0.33 298,998
May 21 2024 0.34405 -0.00735 -2.09% 0.347 0.348 0.3332 104,160
May 20 2024 0.3514 0.008 2.33% 0.326 0.3533 0.326 147,199
May 17 2024 0.3434 0.02055 6.37% 0.33 0.3434 0.33 442,282
May 16 2024 0.32285 -0.00079 -0.24% 0.32 0.329 0.3199 282,696
May 15 2024 0.323635 0.01044 3.33% 0.314 0.329 0.314 266,973
May 14 2024 0.3132 0.0032 1.03% 0.31 0.31644 0.31 143,694
May 13 2024 0.31 -0.004 -1.27% 0.3086 0.32 0.3071 521,611
May 10 2024 0.314 -0.001 -0.32% 0.315 0.32 0.31231 324,264
May 09 2024 0.315 0.0059 1.91% 0.31 0.3155 0.31 495,340
May 08 2024 0.3091 0.00013 0.04% 0.31 0.3148 0.307 258,512
May 07 2024 0.308975 -0.00103 -0.33% 0.31 0.312 0.3023 168,560
May 06 2024 0.31 0.0077 2.55% 0.30164 0.3149 0.30164 205,874
May 03 2024 0.3023 -0.0005 -0.17% 0.307 0.308 0.3008 228,455
May 02 2024 0.3028 -0.0032 -1.05% 0.2901 0.306 0.2901 100,558
May 01 2024 0.306 0.0047 1.56% 0.302 0.30615 0.2947 759,692
Apr 30 2024 0.3013 -0.0065 -2.11% 0.3016 0.3085 0.301 252,977
Apr 29 2024 0.3078 -0.0021 -0.68% 0.3099 0.31434 0.305 516,386
Apr 26 2024 0.3099 0.0009 0.29% 0.29 0.3139 0.29 254,059
Apr 25 2024 0.309 0.00216 0.70% 0.2988 0.31168 0.2967 104,256
Apr 24 2024 0.30684 0.00754 2.52% 0.298 0.3117 0.298 260,233
Apr 23 2024 0.2993 0.0022 0.74% 0.29 0.303 0.29 357,817
Apr 22 2024 0.2971 -0.0054 -1.79% 0.2986 0.30056 0.2916 985,968
Apr 19 2024 0.3025 0.0045 1.51% 0.2919 0.30325 0.2919 750,888
Apr 18 2024 0.298 0.0032 1.09% 0.295 0.3001 0.2934 240,305
Apr 17 2024 0.2948 -0.0017 -0.57% 0.2753 0.3018 0.2753 495,912
Apr 16 2024 0.2965 -0.0002 -0.07% 0.293 0.30005 0.2898 1,107,310
Apr 15 2024 0.2967 -0.0049 -1.62% 0.298 0.307396 0.29 3,643,581
Apr 12 2024 0.3016 -0.0122 -3.89% 0.29 0.3199 0.29 1,579,192
Apr 11 2024 0.3138 0.0099 3.26% 0.3134 0.314 0.30 1,550,458
Apr 10 2024 0.3039 0.00089 0.29% 0.3005 0.311 0.29 509,657
Apr 09 2024 0.30301 0.00121 0.40% 0.302 0.3093 0.2969 393,374
Apr 08 2024 0.3018 0.00369 1.24% 0.30 0.304 0.2956 981,225
Apr 05 2024 0.29811 0.00971 3.37% 0.286 0.3049 0.28584 3,631,824
Apr 04 2024 0.2884 -0.0082 -2.76% 0.275 0.295 0.275 493,215
Apr 03 2024 0.2966 0.0066 2.28% 0.2501 0.297 0.2501 2,048,083
Apr 02 2024 0.29 0.0072 2.55% 0.2739 0.292 0.2739 1,966,816
Apr 01 2024 0.2828 -0.0092 -3.15% 0.292 0.2938 0.28 1,728,283
Mar 28 2024 0.292 0.002 0.69% 0.2579 0.295 0.2579 3,590,168
Mar 27 2024 0.29 0.0698 31.70% 0.265 0.29 0.2501 7,502,781
Mar 26 2024 0.2202 -0.0027 -1.21% 0.226 0.229 0.2201 192,691
Mar 25 2024 0.2229 -0.0021 -0.93% 0.225 0.235 0.22 71,604
Mar 22 2024 0.225 -0.011 -4.66% 0.20 0.244 0.20 163,210
Mar 21 2024 0.236 0.0131 5.88% 0.2299 0.2383 0.226 521,133
Mar 20 2024 0.2229 -0.0049 -2.15% 0.2231 0.2277 0.216 784,676
Mar 19 2024 0.2278 -0.0051 -2.19% 0.2341 0.2341 0.2231 158,214

Your Recent History

USOTC
ARNGF
Argonaut Gold (PK)
NASDAQ
FWFC
First Washington
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved