Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3229 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 24, 2011 5.148 5.178 4.998 5.135 14,500 -0.11(-2.10%)
May 20, 2011 5.245 5.245 5.245 0 +0.08(+1.62%)
May 19, 2011 5.313 5.313 5.161 5.161 9,100 -0.11(-2.11%)
May 18, 2011 5.237 5.303 5.237 5.273 26,500 +0.14(+2.80%)
May 17, 2011 4.880 5.129 4.803 5.129 6,400 +0.21(+4.33%)
May 16, 2011 4.939 5.027 4.917 4.917 6,775 -0.07(-1.48%)
May 13, 2011 5.150 5.150 4.990 4.990 5,188 -0.13(-2.48%)
May 12, 2011 5.070 5.155 5.008 5.117 6,300 +0.04(+0.80%)
May 11, 2011 5.227 5.227 5.077 5.077 9,500 -0.08(-1.59%)
May 10, 2011 5.194 5.232 5.159 5.159 7,800 +0.13(+2.63%)
May 09, 2011 4.936 5.047 4.936 5.027 30,000 +0.15(+3.04%)
May 06, 2011 4.767 4.984 4.767 4.878 8,000 +0.21(+4.39%)
May 05, 2011 5.098 5.098 4.673 4.673 21,600 -0.34(-6.72%)
May 04, 2011 5.230 5.230 4.973 5.010 16,600 -0.22(-4.21%)
May 03, 2011 5.349 5.531 5.229 5.229 31,000 -0.19(-3.45%)
May 02, 2011 5.495 5.495 5.417 5.417 3,600 -0.26(-4.59%)
Apr 29, 2011 5.601 5.780 5.601 5.677 4,400 +0.15(+2.72%)
Apr 28, 2011 5.489 5.588 5.489 5.527 11,300 +0.10(+1.80%)
Apr 27, 2011 5.386 5.443 5.301 5.429 22,400 +0.04(+0.82%)
Apr 26, 2011 5.234 5.469 5.231 5.385 10,700 +0.06(+1.05%)
Apr 25, 2011 5.519 5.519 5.269 5.329 35,463 -0.16(-2.96%)
Apr 21, 2011 5.515 5.539 5.458 5.491 12,100 -0.04(-0.66%)
Apr 20, 2011 5.335 5.644 5.303 5.527 54,450 +0.31(+6.02%)
Apr 19, 2011 5.198 5.230 5.155 5.213 24,400 +0.14(+2.85%)
Apr 18, 2011 5.123 5.144 5.011 5.069 7,100 -0.11(-2.04%)
Apr 15, 2011 5.179 5.180 5.082 5.174 28,488 +0.03(+0.53%)
Apr 14, 2011 4.987 5.194 4.961 5.147 60,500 +0.21(+4.20%)
Apr 13, 2011 5.040 5.051 4.939 4.939 22,870 +0.00(+0.04%)
Apr 12, 2011 4.851 4.938 4.851 4.938 10,900 -0.11(-2.23%)
Apr 11, 2011 4.968 5.093 4.961 5.050 13,400 -0.00(-0.07%)
Apr 08, 2011 5.207 5.207 5.054 5.054 7,600 -0.12(-2.37%)
Apr 07, 2011 5.080 5.226 5.080 5.176 10,862 +0.14(+2.86%)
Apr 06, 2011 5.000 5.100 5.000 5.033 17,200 +0.21(+4.29%)
Apr 05, 2011 4.790 4.850 4.790 4.826 10,100 +0.07(+1.54%)
Apr 04, 2011 4.861 4.861 4.753 4.753 12,100 -0.11(-2.20%)
Apr 01, 2011 4.829 4.870 4.829 4.860 1,800 -0.04(-0.78%)
Mar 31, 2011 4.920 4.920 4.897 4.898 3,200 +0.01(+0.18%)
Mar 30, 2011 4.859 4.900 4.859 4.889 8,900 +0.08(+1.69%)
Mar 29, 2011 4.804 4.810 4.804 4.808 1,900 +0.00(+0.09%)
Mar 28, 2011 4.909 4.909 4.803 4.803 6,300 -0.10(-2.09%)
Mar 25, 2011 4.938 4.979 4.906 4.906 1,000 +0.01(+0.21%)
Mar 24, 2011 5.035 5.035 4.873 4.896 16,200 -0.07(-1.35%)
Mar 23, 2011 4.970 4.990 4.909 4.963 4,500 +0.01(+0.14%)
Mar 22, 2011 4.956 4.956 4.956 4.956 200 +0.09(+1.79%)
Mar 21, 2011 5.035 5.070 4.868 4.868 9,100 -0.08(-1.65%)
Mar 18, 2011 4.850 4.990 4.841 4.950 11,700 +0.17(+3.49%)
Mar 17, 2011 4.675 4.785 4.638 4.783 13,500 +0.16(+3.40%)
Mar 16, 2011 4.712 4.737 4.583 4.626 19,700 +0.02(+0.50%)
Mar 15, 2011 4.639 4.639 4.550 4.603 11,400 -0.31(-6.31%)
Mar 14, 2011 4.903 4.913 4.828 4.913 11,200 +0.06(+1.22%)
Mar 11, 2011 4.654 4.902 4.654 4.854 9,500 +0.20(+4.31%)
Mar 10, 2011 4.738 4.738 4.546 4.653 13,700 -0.19(-3.88%)
Mar 09, 2011 4.985 4.985 4.841 4.841 7,900 -0.15(-3.08%)
Mar 08, 2011 5.176 5.176 4.965 4.995 7,600 +0.03(+0.51%)
Mar 07, 2011 4.935 5.019 4.930 4.970 37,900 +0.15(+3.10%)
Mar 04, 2011 4.864 4.999 4.788 4.821 10,400 -0.11(-2.22%)
Mar 03, 2011 5.075 5.099 4.917 4.930 32,600 -0.22(-4.27%)
Mar 02, 2011 5.261 5.261 5.150 5.150 5,500 -0.15(-2.77%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.