ARQ.CN - Argo Gold Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.12000.12000.12000.12000.1200-
Oct 17, 20190.12000.12000.12000.12000.12003,000
Oct 16, 20190.12000.12500.11000.12500.1250135,000
Oct 15, 20190.11500.11500.11500.11500.115011,000
Oct 11, 20190.11500.12500.11000.12500.125071,100
Oct 10, 20190.12500.12500.11000.12500.125085,150
Oct 09, 20190.13500.13500.13500.13500.1350-
Oct 08, 20190.14000.14000.13500.13500.135010,500
Oct 07, 20190.13500.13500.13500.13500.1350-
Oct 04, 20190.13000.13500.13000.13500.13504,500
Oct 03, 20190.13500.13500.13500.13500.1350-
Oct 02, 20190.13500.13500.13500.13500.1350-
Oct 01, 20190.13000.13500.12500.13500.13509,000
Sep 30, 20190.12500.12500.12500.12500.12505,000
Sep 27, 20190.13000.15000.10000.15000.1500100,000
Sep 26, 20190.15500.15500.15500.15500.1550-
Sep 25, 20190.14500.15500.12000.15500.155096,752
Sep 24, 20190.15500.16000.13500.15000.1500164,383
Sep 23, 20190.12000.19000.12000.16000.1600538,283
Sep 20, 20190.12500.12500.12000.12000.120038,500
Sep 19, 20190.13000.13000.13000.13000.1300500
Sep 18, 20190.12000.12000.12000.12000.120010,000
Sep 17, 20190.12000.12000.12000.12000.12004,150
Sep 16, 20190.12000.12000.12000.12000.12001,000
Sep 13, 20190.12500.12500.12500.12500.125037,000
Sep 12, 20190.10000.10000.09500.09500.095096,500
Sep 11, 20190.13000.13000.13000.13000.1300-
Sep 10, 20190.13000.13000.13000.13000.13003,000
Sep 09, 20190.13500.13500.13500.13500.1350-
Sep 06, 20190.12500.13500.12500.13500.135011,500
Sep 05, 20190.12500.12500.11000.11000.110034,500
Sep 04, 20190.15000.15000.15000.15000.1500-
Sep 03, 20190.15000.15000.15000.15000.1500-
Aug 30, 20190.14000.15000.13000.15000.150010,000
Aug 29, 20190.14000.15500.14000.15500.155015,500
Aug 28, 20190.11000.14000.11000.13000.130029,500
Aug 27, 20190.12000.12000.12000.12000.1200-
Aug 26, 20190.12000.12000.12000.12000.1200-
Aug 23, 20190.12000.12000.12000.12000.1200-
Aug 22, 20190.12000.12000.12000.12000.1200500
Aug 21, 20190.10000.10000.10000.10000.1000-
Aug 20, 20190.10000.10000.10000.10000.10002,515
Aug 19, 20190.12000.12000.12000.12000.1200-
Aug 16, 20190.10000.12000.10000.12000.120038,000
Aug 15, 20190.10000.10000.10000.10000.100046,000
Aug 14, 20190.10000.10000.10000.10000.100020,000
Aug 13, 20190.11000.12000.10500.12000.120076,500
Aug 12, 20190.10500.10500.10500.10500.105047,500
Aug 09, 20190.12000.12000.11500.11500.115032,500
Aug 08, 20190.12000.12000.12000.12000.12008,000
Aug 07, 20190.12500.12500.12000.12000.120035,250
Aug 06, 20190.12500.12500.12500.12500.125030,000
Aug 02, 20190.14000.14000.14000.14000.1400-
Aug 01, 20190.14000.14000.14000.14000.14005,290
Jul 31, 20190.14000.14000.14000.14000.140017,500
Jul 30, 20190.14500.14500.14500.14500.1450-
Jul 29, 20190.14500.14500.14500.14500.1450-
Jul 26, 20190.14500.14500.14500.14500.1450-
Jul 25, 20190.14500.14500.14500.14500.14501,100
Jul 24, 20190.14500.14500.14500.14500.145040,000
Jul 23, 20190.14000.15000.14000.14500.145021,200
Jul 22, 20190.13500.13500.13500.13500.1350-
Jul 19, 20190.14000.14500.13500.13500.135057,500
Jul 18, 20190.12000.14000.12000.14000.140023,360
Jul 17, 20190.13000.13000.12000.12000.120027,500
Jul 16, 20190.13000.16500.13000.16500.16505,000
Jul 15, 20190.13000.13000.13000.13000.1300-
Jul 12, 20190.12000.13000.11500.13000.130035,500
Jul 11, 20190.10000.12500.09000.12500.125093,800
Jul 10, 20190.10000.10000.10000.10000.100075,500
Jul 09, 20190.10000.10000.10000.10000.100014,500
Jul 08, 20190.10000.10000.10000.10000.1000-
Jul 05, 20190.10000.10000.10000.10000.100030,000
Jul 04, 20190.11000.12000.11000.11000.11008,370
Jul 03, 20190.10500.10500.10000.10000.100021,508
Jul 02, 20190.13000.13000.11000.11000.110038,520
Jun 28, 20190.14500.14500.11000.11000.110066,000
Jun 27, 20190.10000.13000.10000.12500.125053,500
Jun 26, 20190.10000.10000.10000.10000.100010,000
Jun 25, 20190.10000.10000.10000.10000.10003,000
Jun 24, 20190.09500.09500.09500.09500.095015,000
Jun 21, 20190.10000.10000.09500.09500.095013,000
Jun 20, 20190.09500.10000.09000.09500.0950560,500
Jun 19, 20190.09000.09000.09000.09000.090052,000
Jun 18, 20190.09000.09000.09000.09000.090044,000
Jun 17, 20190.08000.08000.08000.08000.0800-
Jun 14, 20190.08000.08000.08000.08000.0800-
Jun 13, 20190.08000.08000.08000.08000.0800-
Jun 12, 20190.08000.08000.08000.08000.080019,500
Jun 11, 20190.08000.08000.08000.08000.0800-
Jun 10, 20190.08000.08000.08000.08000.08001,250
Jun 07, 20190.09000.09000.09000.09000.0900-
Jun 06, 20190.09000.09000.09000.09000.0900-
Jun 05, 20190.09000.09000.09000.09000.09002,000
Jun 04, 20190.09000.09000.07000.07000.070030,000
Jun 03, 20190.09000.09000.09000.09000.090084,500
May 31, 20190.08000.08000.08000.08000.08002,000
May 30, 20190.08000.08000.08000.08000.08001,000
May 29, 20190.08500.08500.08500.08500.0850-
May 28, 20190.07500.08500.07500.08500.08506,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...