ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,979.50
      -0.15%
      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)

      0.3434
      0.02055 (6.37%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      ARNGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 18 2024 0.2329 0.0158 7.28% 0.22 0.2349 0.217 669,497
      Mar 15 2024 0.2171 0.0112 5.44% 0.206 0.2171 0.2016 725,072
      Mar 14 2024 0.2059 -0.00075 -0.36% 0.2093 0.2093 0.2014 782,209
      Mar 13 2024 0.20665 0.00865 4.37% 0.2052 0.21 0.202 651,621
      Mar 12 2024 0.198 -0.012 -5.71% 0.216 0.216 0.197 833,648
      Mar 11 2024 0.21 0.00 0.00% 0.2114 0.2114 0.20 1,658,149
      Mar 08 2024 0.21 0.01 5.00% 0.183 0.21 0.183 939,236
      Mar 07 2024 0.20 -0.0275 -12.09% 0.23 0.233 0.1987 1,034,056
      Mar 06 2024 0.2275 0.0458 25.21% 0.1879 0.235 0.1879 2,264,700
      Mar 05 2024 0.1817 0.0068 3.89% 0.1795 0.19 0.171557 996,683
      Mar 04 2024 0.1749 0.0004 0.23% 0.172 0.175 0.17 1,193,371
      Mar 01 2024 0.1745 0.0059 3.50% 0.16205 0.175 0.16 1,239,023
      Feb 29 2024 0.1686 -0.0054 -3.10% 0.171 0.174 0.1641 1,001,687
      Feb 28 2024 0.174 -0.00865 -4.74% 0.18 0.185 0.1676 1,153,026
      Feb 27 2024 0.18265 0.01235 7.25% 0.175 0.1853 0.158 2,384,461
      Feb 26 2024 0.1703 -0.1007 -37.16% 0.24 0.26 0.1668 8,313,976
      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

      Your Recent History

      USOTC
      ARNGF
      Argonaut Gold (PK)
      Delayed Upgrade Clock