ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ARNGF Argonaut Gold Inc (PK)

0.271
-0.0089 (-3.18%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Argonaut Gold Inc (PK) ARNGF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0089 -3.18% 0.271 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.28 0.2653 0.2805 0.271 0.2799
more quote information »

ARNGF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.29480.260.2832959285,7670.0114.23%
1 Month0.290.310.252120.2759333581,401-0.019-6.55%
3 Months0.327750.36450.252120.2998023734,258-0.05675-17.32%
6 Months0.430.56640.252120.326826529,274-0.159-36.98%
1 Year0.390.56640.252120.3666459440,771-0.119-30.51%
3 Years1.803.230.240.6984124309,712-1.53-84.94%
5 Years1.51063.230.240.9069466232,780-1.24-82.06%

ARNGF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.271 -0.0089 -3.18% 0.28 0.2805 0.2653 568,527
Feb 22 2024 0.2799 -0.0041 -1.44% 0.28237 0.285 0.275 493,475
Feb 21 2024 0.284 -0.0052 -1.80% 0.2866 0.29 0.28242 139,577
Feb 20 2024 0.2892 0.00435 1.53% 0.286989 0.2948 0.28332 180,441
Feb 16 2024 0.28485 0.01265 4.65% 0.26 0.29 0.26 329,576
Feb 15 2024 0.2722 0.0072 2.72% 0.2729 0.2831 0.266 989,498
Feb 14 2024 0.265 0.007 2.71% 0.26 0.265 0.255 854,587
Feb 13 2024 0.258 -0.0095 -3.55% 0.265 0.281 0.25212 2,242,935
Feb 12 2024 0.2675 -0.0075 -2.73% 0.273 0.28 0.262438 1,167,529
Feb 09 2024 0.275 -0.0097 -3.41% 0.28 0.2835 0.2711 1,466,308
Feb 08 2024 0.2847 -0.0003 -0.11% 0.2817 0.2875 0.2815 358,853
Feb 07 2024 0.285 -0.005 -1.72% 0.2975 0.2975 0.283 139,280
Feb 06 2024 0.29 -0.00496 -1.68% 0.29 0.299 0.287 582,104
Feb 05 2024 0.29496 -0.00449 -1.50% 0.293491 0.3003 0.29 168,715
Feb 02 2024 0.29945 -0.00455 -1.50% 0.31 0.31 0.29 403,819
Feb 01 2024 0.304 0.0129 4.43% 0.29 0.30535 0.29 341,838
Jan 31 2024 0.2911 -0.0034 -1.15% 0.2876 0.2982 0.28 259,539
Jan 30 2024 0.2945 -0.0001 -0.03% 0.2974 0.2974 0.2875 336,965
Jan 29 2024 0.2946 0.0004 0.14% 0.2965 0.299 0.289 407,709
Jan 26 2024 0.2942 0.0038 1.31% 0.29 0.296 0.29 183,864
Jan 25 2024 0.2904 0.0004 0.14% 0.29172 0.2977 0.29 237,518
Jan 24 2024 0.29 -0.009 -3.01% 0.299652 0.3093 0.285 659,154
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock