U.S. markets closed

Argonaut Gold Inc. (ARNGF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.3222+0.0138 (+4.47%)
Al cierre: 11:32AM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.31000.32000.30000.30000.30001,426,900
20 jun 20240.30000.32000.30000.31000.3100128,800
18 jun 20240.30000.31000.30000.31000.3100300,100
17 jun 20240.30000.30000.30000.30000.3000212,900
14 jun 20240.31000.31000.30000.30000.3000236,600
13 jun 20240.32000.32000.30000.31000.3100200,000
12 jun 20240.32000.32000.31000.31000.3100295,000
11 jun 20240.32000.32000.31000.31000.3100159,200
10 jun 20240.31000.33000.31000.32000.3200132,100
07 jun 20240.33000.33000.31000.32000.3200273,800
06 jun 20240.33000.34000.33000.34000.340099,300
05 jun 20240.33000.33000.33000.33000.3300129,200
04 jun 20240.33000.33000.32000.33000.3300225,400
03 jun 20240.33000.34000.32000.33000.3300191,800
31 may 20240.34000.34000.33000.33000.3300165,600
30 may 20240.34000.34000.33000.34000.3400345,400
29 may 20240.34000.34000.33000.34000.340092,400
28 may 20240.31000.35000.31000.34000.3400165,300
24 may 20240.33000.33000.33000.33000.3300152,800
23 may 20240.32000.34000.32000.33000.3300266,100
22 may 20240.33000.35000.33000.33000.3300299,000
21 may 20240.35000.35000.33000.34000.3400104,200
20 may 20240.33000.35000.33000.35000.3500147,200
17 may 20240.33000.34000.33000.34000.3400442,300
16 may 20240.32000.33000.32000.32000.3200282,700
15 may 20240.31000.33000.31000.32000.3200267,000
14 may 20240.31000.32000.31000.31000.3100143,700
13 may 20240.31000.32000.31000.31000.3100521,600
10 may 20240.32000.32000.31000.31000.3100324,300
09 may 20240.31000.32000.31000.32000.3200495,300
08 may 20240.31000.31000.31000.31000.3100258,500
07 may 20240.31000.31000.30000.31000.3100168,600
06 may 20240.30000.31000.30000.31000.3100205,900
03 may 20240.31000.31000.30000.30000.3000228,500
02 may 20240.29000.31000.29000.30000.3000100,600
01 may 20240.30000.31000.29000.31000.3100759,700
30 abr 20240.30000.31000.30000.30000.3000253,000
29 abr 20240.31000.31000.31000.31000.3100516,400
26 abr 20240.29000.31000.29000.31000.3100254,100
25 abr 20240.30000.31000.30000.31000.3100104,300
24 abr 20240.30000.31000.30000.31000.3100260,200
23 abr 20240.29000.30000.29000.30000.3000357,800
22 abr 20240.30000.30000.29000.30000.3000986,000
19 abr 20240.29000.30000.29000.30000.3000744,300
18 abr 20240.30000.30000.29000.30000.3000240,300
17 abr 20240.28000.30000.28000.29000.2900495,900
16 abr 20240.29000.30000.29000.30000.30001,107,300
15 abr 20240.30000.31000.29000.30000.30003,643,600
12 abr 20240.29000.32000.29000.30000.30001,579,200
11 abr 20240.31000.31000.30000.31000.31001,550,500
10 abr 20240.30000.31000.29000.30000.3000509,700
09 abr 20240.30000.31000.30000.30000.3000393,400
08 abr 20240.30000.30000.30000.30000.3000981,200
05 abr 20240.29000.30000.29000.30000.30003,631,800
04 abr 20240.28000.30000.28000.29000.2900493,200
03 abr 20240.25000.30000.25000.30000.30002,048,100
02 abr 20240.27000.29000.27000.29000.29001,966,800
01 abr 20240.29000.29000.28000.28000.28001,728,300
28 mar 20240.26000.30000.26000.29000.29003,590,200
27 mar 20240.27000.29000.26000.29000.29007,502,800
26 mar 20240.23000.23000.22000.22000.2200192,700
25 mar 20240.23000.24000.22000.22000.220071,600
22 mar 20240.20000.24000.20000.23000.2300163,200
21 mar 20240.23000.24000.23000.24000.2400521,100
20 mar 20240.22000.23000.22000.22000.2200784,700
19 mar 20240.23000.23000.22000.23000.2300158,200
18 mar 20240.22000.23000.22000.23000.2300669,500
15 mar 20240.21000.22000.20000.22000.2200725,100
14 mar 20240.21000.21000.20000.21000.2100782,200
13 mar 20240.21000.21000.20000.21000.2100651,600
12 mar 20240.22000.22000.20000.20000.2000779,600
11 mar 20240.21000.21000.20000.21000.21001,658,100
08 mar 20240.18000.21000.18000.21000.2100939,200
07 mar 20240.23000.23000.20000.20000.20001,034,100
06 mar 20240.19000.24000.19000.23000.23002,264,700
05 mar 20240.18000.19000.17000.18000.1800996,700
04 mar 20240.17000.18000.17000.17000.17001,193,400
01 mar 20240.16000.18000.16000.17000.17001,239,000
29 feb 20240.17000.17000.16000.17000.17001,001,700
28 feb 20240.18000.19000.17000.17000.17001,153,000
27 feb 20240.18000.19000.16000.18000.18002,384,500
26 feb 20240.24000.25000.17000.17000.17008,314,000
23 feb 20240.28000.28000.27000.27000.2700568,500
22 feb 20240.28000.28000.28000.28000.2800493,500
21 feb 20240.29000.29000.28000.28000.2800139,600
20 feb 20240.29000.29000.28000.29000.2900180,400
16 feb 20240.26000.29000.26000.28000.2800329,600
15 feb 20240.27000.28000.27000.27000.2700989,500
14 feb 20240.26000.27000.26000.27000.2700854,600
13 feb 20240.27000.28000.25000.26000.26002,242,900
12 feb 20240.27000.28000.26000.27000.27001,167,500
09 feb 20240.28000.28000.27000.28000.28001,466,300
08 feb 20240.28000.29000.28000.28000.2800358,900
07 feb 20240.30000.30000.28000.28000.2800139,300
06 feb 20240.29000.30000.29000.29000.2900582,100
05 feb 20240.29000.30000.29000.29000.2900168,700
02 feb 20240.31000.31000.29000.30000.3000403,800
01 feb 20240.29000.31000.29000.30000.3000341,800
31 ene 20240.29000.30000.28000.29000.2900259,500
30 ene 20240.30000.30000.29000.29000.2900337,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...