ARQ.CN - Argo Gold Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.11000.11000.10000.10000.100082,800
Apr 17, 20190.11500.11500.11000.11000.110056,000
Apr 16, 20190.12000.13500.11000.13000.1300134,765
Apr 15, 20190.13500.13500.13500.13500.1350-
Apr 12, 20190.14000.14500.11500.13500.1350127,000
Apr 11, 20190.14000.14000.14000.14000.14002,000
Apr 10, 20190.14000.14000.14000.14000.1400-
Apr 09, 20190.14000.14000.14000.14000.140050,000
Apr 08, 20190.14000.15000.14000.15000.15007,000
Apr 05, 20190.16000.16000.16000.16000.16007,000
Apr 04, 20190.16000.17000.16000.17000.17009,000
Apr 03, 20190.17000.17000.13500.16000.160056,000
Apr 02, 20190.19000.19000.19000.19000.1900-
Apr 01, 20190.19000.19000.19000.19000.1900-
Mar 29, 20190.16000.19000.16000.19000.190050,010
Mar 28, 20190.17000.19000.17000.18000.18009,000
Mar 27, 20190.24500.24500.20000.23500.23501,500
Mar 26, 20190.18000.18000.18000.18000.18003,000
Mar 25, 20190.20500.20500.19000.20000.200028,000
Mar 22, 20190.27000.29000.21000.21000.2100317,342
Mar 21, 20190.26500.27000.26500.27000.270012,005
Mar 20, 20190.26000.26000.24000.24000.240050,005
Mar 19, 20190.28000.28000.24000.27000.270059,500
Mar 18, 20190.28000.28000.27500.28000.2800105,005
Mar 15, 20190.25000.27500.25000.27000.270030,111
Mar 14, 20190.27000.27000.24000.25000.250085,000
Mar 13, 20190.26000.28000.26000.28000.28007,500
Mar 12, 20190.26000.26000.25500.26000.260057,000
Mar 11, 20190.27000.27500.26000.27500.275011,170
Mar 08, 20190.30500.30500.30500.30500.3050-
Mar 07, 20190.28000.30500.28000.30500.305078,500
Mar 06, 20190.29000.31000.22000.30500.3050127,100
Mar 05, 20190.31500.31500.29000.29000.29009,400
Mar 04, 20190.28000.31500.28000.31500.3150177,750
Mar 01, 20190.31000.31500.27000.30000.300044,500
Feb 28, 20190.30000.31000.30000.31000.310049,000
Feb 27, 20190.28000.30000.26000.29500.295020,000
Feb 26, 20190.27000.27500.27000.27500.275026,000
Feb 25, 20190.25500.27000.25500.27000.270011,500
Feb 22, 20190.27000.30000.25000.25000.250048,500
Feb 21, 20190.29500.29500.27000.27000.27006,000
Feb 20, 20190.24000.29500.23500.26000.2600101,000
Feb 19, 20190.25000.25000.17000.23500.2350102,015
Feb 15, 20190.25000.28000.25000.27000.270064,500
Feb 14, 20190.27500.27500.26000.26000.260026,700
Feb 13, 20190.27500.27500.27500.27500.27504,000
Feb 12, 20190.27000.30000.26000.30000.3000131,000
Feb 11, 20190.29000.31500.28000.28000.2800220,303
Feb 08, 20190.26500.32500.26500.30500.3050218,750
Feb 07, 20190.25500.30000.23000.26500.2650122,132
Feb 06, 20190.22500.23500.20000.23000.2300101,000
Feb 05, 20190.22000.22000.21000.22000.2200267,500
Feb 04, 20190.22500.22500.21000.21000.2100118,000
Feb 01, 20190.22500.24500.20000.22000.220071,200
Jan 31, 20190.23500.24500.22500.22500.225045,000
Jan 30, 20190.22500.23500.22500.22500.225055,025
Jan 29, 20190.22000.27000.22000.22000.2200240,150
Jan 28, 20190.19000.21000.19000.21000.210061,762
Jan 25, 20190.18000.19500.18000.19500.195048,000
Jan 24, 20190.18000.18000.17000.18000.1800116,000
Jan 23, 20190.16000.17000.15000.17000.170026,500
Jan 22, 20190.16500.18000.16000.16000.160077,500
Jan 21, 20190.16000.16000.15000.15000.150026,000
Jan 18, 20190.18000.18000.18000.18000.1800-
Jan 17, 20190.18000.18000.18000.18000.18004,500
Jan 16, 20190.14000.20000.14000.18000.1800192,200
Jan 15, 20190.13000.13000.13000.13000.130019,012
Jan 14, 20190.11000.13000.11000.13000.130036,500
Jan 11, 20190.11000.12000.09000.09000.0900140,200
Jan 10, 20190.14000.14000.11000.11000.110082,000
Jan 09, 20190.14000.14000.14000.14000.140040,000
Jan 08, 20190.13000.13000.13000.13000.1300-
Jan 07, 20190.13000.13000.13000.13000.1300-
Jan 04, 20190.14000.14000.13000.13000.130031,500
Jan 03, 20190.14000.14000.13500.13500.135016,000
Jan 02, 20190.14000.14000.14000.14000.14008,000
Dec 31, 20180.18000.18000.18000.18000.1800-
Dec 28, 20180.13500.18000.13500.18000.18006,275
Dec 27, 20180.17500.17500.17500.17500.1750-
Dec 24, 20180.17500.17500.17500.17500.1750-
Dec 21, 20180.17500.17500.17500.17500.1750-
Dec 20, 20180.17500.17500.17500.17500.1750-
Dec 19, 20180.17500.17500.17500.17500.1750-
Dec 18, 20180.17500.17500.17500.17500.1750-
Dec 17, 20180.17500.17500.17500.17500.1750-
Dec 14, 20180.17500.17500.17500.17500.17505,000
Dec 13, 20180.18000.18000.18000.18000.1800-
Dec 12, 20180.18000.18000.18000.18000.1800-
Dec 11, 20180.17500.18000.17500.18000.180022,000
Dec 10, 20180.18000.19000.18000.19000.19006,000
Dec 07, 20180.15000.15000.15000.15000.1500-
Dec 06, 20180.16500.16500.15000.15000.150038,500
Dec 05, 20180.18000.18000.18000.18000.1800500
Dec 04, 20180.16500.16500.16500.16500.165018,000
Dec 03, 20180.18000.18000.18000.18000.18006,000
Nov 30, 20180.19000.19000.19000.19000.1900-
Nov 29, 20180.19000.19000.19000.19000.190050,500
Nov 28, 20180.18000.18000.18000.18000.180044,740
Nov 27, 20180.18000.18000.18000.18000.1800-
Nov 26, 20180.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...