ARQ.CN - Argo Gold Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 27, 20190.09500.09500.09500.09500.0950-
May 24, 20190.09000.09500.09000.09500.095028,000
May 23, 20190.10000.11000.09000.09000.0900532,900
May 22, 20190.10000.10000.10000.10000.100095,000
May 21, 20190.10000.11000.10000.11000.11009,000
May 17, 20190.11000.11000.11000.11000.1100-
May 16, 20190.12000.12000.10500.11000.110010,500
May 15, 20190.09000.14000.09000.13500.1350100,824
May 14, 20190.07000.07000.07000.07000.0700-
May 13, 20190.07000.07000.07000.07000.0700-
May 10, 20190.07500.07500.07000.07000.070016,000
May 09, 20190.08000.08000.07000.07000.0700285,000
May 08, 20190.08000.08000.08000.08000.0800-
May 07, 20190.08000.08000.08000.08000.08005,000
May 06, 20190.07500.07500.07500.07500.0750-
May 03, 20190.08000.08000.07500.07500.075016,000
May 02, 20190.09000.09000.09000.09000.0900-
May 01, 20190.09000.09000.09000.09000.0900-
Apr 30, 20190.08500.09000.07000.09000.0900296,000
Apr 29, 20190.09000.09000.09000.09000.0900-
Apr 26, 20190.09000.09000.09000.09000.0900-
Apr 25, 20190.09000.09000.09000.09000.0900-
Apr 24, 20190.09000.09000.09000.09000.0900-
Apr 23, 20190.10000.10000.09000.09000.09002,000
Apr 22, 20190.10000.10500.10000.10000.100040,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...