Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 1.510 1.520 1.440 1.450 805,667 -0.07(-4.61%)
Apr 29, 2020 1.500 1.540 1.460 1.520 933,300 +0.03(+2.01%)
Apr 28, 2020 1.540 1.540 1.470 1.490 822,608 -0.03(-1.97%)
Apr 27, 2020 1.450 1.560 1.410 1.520 1,486,716 +0.09(+6.29%)
Apr 24, 2020 1.490 1.520 1.400 1.430 1,053,544 -0.03(-2.05%)
Apr 23, 2020 1.460 1.540 1.410 1.460 1,583,630 +0.04(+2.82%)
Apr 22, 2020 1.390 1.450 1.390 1.420 936,244 +0.09(+6.77%)
Apr 21, 2020 1.260 1.360 1.260 1.330 964,829 +0.01(+0.76%)
Apr 20, 2020 1.290 1.380 1.290 1.320 1,174,412 +0.02(+1.54%)
Apr 17, 2020 1.320 1.370 1.280 1.300 591,772 -0.06(-4.41%)
Apr 16, 2020 1.380 1.430 1.320 1.360 754,284 +0.03(+2.26%)
Apr 15, 2020 1.340 1.350 1.260 1.330 1,187,375 -0.05(-3.62%)
Apr 14, 2020 1.400 1.530 1.350 1.380 1,899,136 +0.04(+2.99%)
Apr 13, 2020 1.240 1.370 1.200 1.340 1,546,251 +0.17(+14.53%)
Apr 09, 2020 1.170 1.170 1.170 0 +0.14(+13.59%)
Apr 08, 2020 1.010 1.050 1.000 1.030 227,203 -0.01(-0.96%)
Apr 07, 2020 1.090 1.090 1.000 1.040 484,189 -0.01(-0.95%)
Apr 06, 2020 1.020 1.080 1.020 1.050 1,104,553 +0.04(+3.96%)
Apr 03, 2020 0.9800 1.020 0.9800 1.010 159,358 +0.03(+3.06%)
Apr 02, 2020 1.000 1.060 0.9500 0.9800 1,224,633 +0.00(+0.00%)
Apr 01, 2020 1.080 1.080 0.9200 0.9800 1,673,234 -0.10(-9.26%)
Mar 31, 2020 1.050 1.130 1.040 1.080 675,782 +0.03(+2.86%)
Mar 30, 2020 1.070 1.140 1.010 1.050 596,991 -0.01(-0.94%)
Mar 27, 2020 1.070 1.100 1.000 1.060 549,250 -0.01(-0.93%)
Mar 26, 2020 1.180 1.180 1.040 1.070 830,237 -0.03(-2.73%)
Mar 25, 2020 1.110 1.150 1.050 1.100 1,518,276 +0.00(+0.00%)
Mar 24, 2020 1.120 1.160 1.050 1.100 2,035,568 +0.08(+7.84%)
Mar 23, 2020 0.9400 1.040 0.9000 1.020 1,954,525 +0.14(+15.91%)
Mar 20, 2020 1.130 1.130 0.8800 0.8800 4,051,507 -0.20(-18.52%)
Mar 19, 2020 1.050 1.220 0.9200 1.080 1,147,867 -0.04(-3.57%)
Mar 18, 2020 1.130 1.190 1.000 1.120 820,378 -0.01(-0.88%)
Mar 17, 2020 0.9200 1.170 0.9200 1.130 1,507,935 +0.16(+16.49%)
Mar 16, 2020 0.9000 1.020 0.7600 0.9700 1,824,615 -0.03(-3.00%)
Mar 13, 2020 1.030 1.050 0.9000 1.000 3,186,737 -0.03(-2.91%)
Mar 12, 2020 1.000 1.100 1.000 1.030 1,019,941 -0.14(-11.97%)
Mar 11, 2020 1.250 1.290 1.110 1.170 1,061,017 -0.12(-9.30%)
Mar 10, 2020 1.360 1.360 1.210 1.290 874,033 -0.05(-3.73%)
Mar 09, 2020 1.390 1.410 1.260 1.340 682,384 -0.10(-6.94%)
Mar 06, 2020 1.500 1.510 1.320 1.440 1,150,110 -0.02(-1.37%)
Mar 05, 2020 1.360 1.460 1.330 1.460 805,292 +0.15(+11.45%)
Mar 04, 2020 1.360 1.370 1.300 1.310 475,208 +0.02(+1.55%)
Mar 03, 2020 1.220 1.370 1.220 1.290 1,747,003 +0.04(+3.20%)
Mar 02, 2020 1.380 1.380 1.220 1.250 765,541 -0.04(-3.10%)
Feb 28, 2020 1.280 1.290 1.120 1.290 1,371,515 -0.10(-7.19%)
Feb 27, 2020 1.500 1.520 1.350 1.390 944,537 -0.10(-6.71%)
Feb 26, 2020 1.560 1.570 1.480 1.490 797,053 -0.06(-3.87%)
Feb 25, 2020 1.600 1.640 1.540 1.550 430,189 -0.04(-2.52%)
Feb 24, 2020 1.580 1.640 1.580 1.590 1,217,108 +0.04(+2.58%)
Feb 21, 2020 1.600 1.630 1.530 1.550 1,304,091 -0.01(-0.64%)
Feb 20, 2020 1.590 1.600 1.540 1.560 459,153 -0.04(-2.50%)
Feb 19, 2020 1.620 1.620 1.590 1.600 331,138 +0.00(+0.00%)
Feb 18, 2020 1.560 1.610 1.540 1.600 789,049 +0.07(+4.58%)
Feb 14, 2020 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 13, 2020 1.520 1.550 1.510 1.550 388,273 +0.02(+1.31%)
Feb 12, 2020 1.600 1.600 1.520 1.530 368,118 -0.05(-3.16%)
Feb 11, 2020 1.610 1.620 1.570 1.580 205,744 -0.03(-1.86%)
Feb 10, 2020 1.610 1.640 1.570 1.610 229,083 +0.02(+1.26%)
Feb 07, 2020 1.630 1.640 1.590 1.590 348,554 -0.05(-3.05%)
Feb 06, 2020 1.580 1.660 1.570 1.640 374,041 +0.05(+3.14%)
Feb 05, 2020 1.580 1.610 1.540 1.590 223,913 +0.04(+2.58%)
Feb 04, 2020 1.670 1.680 1.550 1.550 904,229 -0.13(-7.74%)
Feb 03, 2020 1.730 1.730 1.680 1.680 268,400 -0.10(-5.62%)
Jan 31, 2020 1.720 1.780 1.700 1.780 1,026,987 +0.05(+2.89%)
Jan 30, 2020 1.650 1.730 1.640 1.730 867,971 +0.08(+4.85%)
Jan 29, 2020 1.640 1.680 1.620 1.650 226,109 +0.01(+0.61%)
Jan 28, 2020 1.660 1.690 1.630 1.640 346,682 -0.05(-2.96%)
Jan 27, 2020 1.790 1.790 1.660 1.690 602,790 -0.06(-3.43%)
Jan 24, 2020 1.730 1.750 1.690 1.750 683,774 +0.04(+2.34%)
Jan 23, 2020 1.740 1.790 1.670 1.710 740,014 -0.04(-2.29%)
Jan 22, 2020 1.770 1.770 1.740 1.750 173,825 +0.00(+0.00%)
Jan 21, 2020 1.750 1.780 1.700 1.750 383,542 -0.03(-1.69%)
Jan 20, 2020 1.690 1.780 1.690 1.780 649,690 +0.10(+5.95%)
Jan 17, 2020 1.900 1.900 1.680 1.680 1,943,816 -0.24(-12.50%)
Jan 16, 2020 1.910 1.960 1.910 1.920 378,659 +0.00(+0.00%)
Jan 15, 2020 1.960 2.010 1.920 1.920 572,400 -0.04(-2.04%)
Jan 14, 2020 1.990 2.050 1.950 1.960 632,246 -0.06(-2.97%)
Jan 13, 2020 2.070 2.090 2.010 2.020 732,275 -0.03(-1.46%)
Jan 10, 2020 2.000 2.070 1.960 2.050 399,412 +0.07(+3.54%)
Jan 09, 2020 2.070 2.090 1.960 1.980 490,905 -0.12(-5.71%)
Jan 08, 2020 2.240 2.250 2.090 2.100 654,587 -0.08(-3.67%)
Jan 07, 2020 2.060 2.210 2.030 2.180 860,215 +0.15(+7.39%)
Jan 06, 2020 2.020 2.080 1.970 2.030 1,154,685 +0.08(+4.10%)
Jan 03, 2020 2.050 2.050 1.920 1.950 345,847 -0.01(-0.51%)
Jan 02, 2020 1.970 2.050 1.960 1.960 525,372 +0.01(+0.51%)
Dec 31, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 30, 2019 1.870 1.950 1.870 1.900 629,871 +0.05(+2.70%)
Dec 27, 2019 1.900 1.930 1.840 1.850 689,488 -0.01(-0.54%)
Dec 24, 2019 1.860 1.860 1.860 0 +0.13(+7.51%)
Dec 23, 2019 1.740 1.810 1.730 1.730 512,383 +0.02(+1.17%)
Dec 20, 2019 1.740 1.760 1.700 1.710 770,381 -0.03(-1.72%)
Dec 19, 2019 1.760 1.780 1.740 1.740 304,801 -0.02(-1.14%)
Dec 18, 2019 1.770 1.800 1.760 1.760 483,934 -0.02(-1.12%)
Dec 17, 2019 1.810 1.810 1.770 1.780 198,925 -0.02(-1.11%)
Dec 16, 2019 1.790 1.820 1.790 1.800 275,163 +0.01(+0.56%)
Dec 13, 2019 1.830 1.870 1.780 1.790 483,185 -0.06(-3.24%)
Dec 12, 2019 1.900 1.920 1.840 1.850 101,951 -0.02(-1.07%)
Dec 11, 2019 1.840 1.920 1.840 1.870 280,489 +0.01(+0.54%)
Dec 10, 2019 1.890 1.910 1.860 1.860 142,130 +0.00(+0.00%)
Dec 09, 2019 1.840 1.880 1.810 1.860 361,184 +0.02(+1.09%)
Dec 06, 2019 1.880 1.890 1.820 1.840 263,504 -0.07(-3.66%)
Dec 05, 2019 1.940 1.960 1.910 1.910 203,541 -0.03(-1.55%)
Dec 04, 2019 2.000 2.000 1.890 1.940 229,554 -0.05(-2.51%)
Dec 03, 2019 1.950 2.000 1.930 1.990 285,326 +0.07(+3.65%)
Dec 02, 2019 1.750 1.940 1.720 1.920 1,199,699 +0.07(+3.78%)
Nov 29, 2019 1.720 1.850 1.720 1.850 211,707 +0.10(+5.71%)
Nov 28, 2019 1.720 1.770 1.700 1.750 168,430 +0.06(+3.55%)
Nov 27, 2019 1.710 1.720 1.680 1.690 147,138 -0.01(-0.59%)
Nov 26, 2019 1.710 1.740 1.690 1.700 278,739 +0.00(+0.00%)
Nov 25, 2019 1.750 1.770 1.700 1.700 274,106 -0.09(-5.03%)
Nov 22, 2019 1.760 1.790 1.730 1.790 284,742 +0.04(+2.29%)
Nov 21, 2019 1.850 1.870 1.740 1.750 305,633 -0.10(-5.41%)
Nov 20, 2019 1.740 1.850 1.740 1.850 429,234 +0.10(+5.71%)
Nov 19, 2019 1.750 1.820 1.740 1.750 191,023 -0.01(-0.57%)
Nov 18, 2019 1.740 1.770 1.710 1.760 400,445 +0.01(+0.57%)
Nov 15, 2019 1.810 1.810 1.730 1.750 578,170 -0.06(-3.31%)
Nov 14, 2019 1.800 1.840 1.790 1.810 217,033 -0.01(-0.55%)
Nov 13, 2019 1.820 1.880 1.800 1.820 376,646 +0.02(+1.11%)
Nov 12, 2019 1.710 1.820 1.710 1.800 803,858 +0.07(+4.05%)
Nov 11, 2019 1.680 1.760 1.640 1.730 679,342 +0.07(+4.22%)
Nov 08, 2019 1.720 1.800 1.610 1.660 789,455 -0.19(-10.27%)
Nov 07, 2019 1.930 1.930 1.830 1.850 377,502 -0.09(-4.64%)
Nov 06, 2019 2.000 2.040 1.940 1.940 406,255 -0.10(-4.90%)
Nov 05, 2019 2.090 2.100 2.040 2.040 125,609 -0.09(-4.23%)
Nov 04, 2019 2.160 2.270 2.130 2.130 172,261 -0.05(-2.29%)
Nov 01, 2019 2.140 2.190 2.110 2.180 142,677 +0.03(+1.40%)
Oct 31, 2019 2.120 2.180 2.110 2.150 501,642 +0.06(+2.87%)
Oct 30, 2019 2.060 2.120 2.060 2.090 288,066 +0.04(+1.95%)
Oct 29, 2019 2.080 2.100 1.980 2.050 878,083 -0.08(-3.76%)
Oct 28, 2019 2.170 2.170 2.110 2.130 155,619 -0.02(-0.93%)
Oct 25, 2019 2.210 2.260 2.150 2.150 320,516 -0.01(-0.46%)
Oct 24, 2019 2.130 2.160 2.110 2.160 373,026 +0.04(+1.89%)
Oct 23, 2019 2.160 2.190 2.110 2.120 123,750 -0.02(-0.93%)
Oct 22, 2019 2.120 2.150 2.080 2.140 168,948 +0.02(+0.94%)
Oct 21, 2019 2.190 2.200 2.110 2.120 108,254 -0.05(-2.30%)
Oct 18, 2019 2.220 2.230 2.160 2.170 214,200 -0.02(-0.91%)
Oct 17, 2019 2.100 2.290 2.100 2.190 337,976 +0.08(+3.79%)
Oct 16, 2019 2.090 2.130 2.050 2.110 312,360 +0.04(+1.93%)
Oct 15, 2019 2.080 2.160 2.060 2.070 261,453 -0.05(-2.36%)
Oct 11, 2019 2.120 2.120 2.120 0 -0.06(-2.75%)
Oct 10, 2019 2.170 2.180 2.110 2.180 349,122 -0.01(-0.46%)
Oct 09, 2019 2.250 2.250 2.150 2.190 174,678 -0.04(-1.79%)
Oct 08, 2019 2.210 2.290 2.160 2.230 218,204 +0.05(+2.29%)
Oct 07, 2019 2.250 2.330 2.180 2.180 228,006 -0.08(-3.54%)
Oct 04, 2019 2.230 2.280 2.210 2.260 266,760 +0.01(+0.44%)
Oct 03, 2019 2.250 2.340 2.200 2.250 775,066 +0.03(+1.35%)
Oct 02, 2019 2.180 2.220 2.120 2.220 292,644 +0.11(+5.21%)
Oct 01, 2019 2.080 2.130 2.010 2.110 601,233 +0.01(+0.48%)
Sep 30, 2019 2.220 2.260 2.060 2.100 447,497 -0.18(-7.89%)
Sep 27, 2019 2.240 2.290 2.230 2.280 364,827 +0.02(+0.88%)
Sep 26, 2019 2.280 2.290 2.220 2.260 391,953 -0.05(-2.16%)
Sep 25, 2019 2.390 2.420 2.260 2.310 406,794 -0.10(-4.15%)
Sep 24, 2019 2.390 2.450 2.330 2.410 784,753 +0.01(+0.42%)
Sep 23, 2019 2.360 2.420 2.360 2.400 287,570 +0.10(+4.35%)
Sep 20, 2019 2.280 2.360 2.280 2.300 1,247,237 +0.03(+1.32%)
Sep 19, 2019 2.280 2.340 2.250 2.270 484,995 -0.03(-1.30%)
Sep 18, 2019 2.330 2.350 2.240 2.300 360,764 -0.03(-1.29%)
Sep 17, 2019 2.310 2.400 2.290 2.330 313,591 +0.01(+0.43%)
Sep 16, 2019 2.390 2.410 2.280 2.320 356,244 -0.03(-1.28%)
Sep 13, 2019 2.350 2.470 2.330 2.350 624,935 +0.01(+0.43%)
Sep 12, 2019 2.490 2.500 2.330 2.340 608,102 -0.06(-2.50%)
Sep 11, 2019 2.320 2.420 2.290 2.400 639,684 +0.11(+4.80%)
Sep 10, 2019 2.290 2.340 2.220 2.290 585,843 +0.13(+6.02%)
Sep 09, 2019 2.290 2.310 2.160 2.160 784,225 -0.13(-5.68%)
Sep 06, 2019 2.450 2.490 2.290 2.290 842,241 -0.12(-4.98%)
Sep 05, 2019 2.480 2.480 2.380 2.410 719,952 -0.14(-5.49%)
Sep 04, 2019 2.530 2.570 2.480 2.550 587,361 +0.00(+0.00%)
Sep 03, 2019 2.450 2.580 2.440 2.550 609,737 +0.11(+4.51%)
Aug 30, 2019 2.440 2.440 2.440 0 -0.02(-0.81%)
Aug 29, 2019 2.560 2.570 2.410 2.460 664,313 -0.10(-3.91%)
Aug 28, 2019 2.670 2.670 2.560 2.560 442,279 -0.10(-3.76%)
Aug 27, 2019 2.620 2.680 2.540 2.660 456,972 +0.06(+2.31%)
Aug 26, 2019 2.670 2.670 2.550 2.600 325,717 -0.04(-1.52%)
Aug 23, 2019 2.510 2.680 2.470 2.640 604,387 +0.16(+6.45%)
Aug 22, 2019 2.600 2.600 2.460 2.480 265,372 -0.12(-4.62%)
Aug 21, 2019 2.490 2.650 2.490 2.600 571,562 +0.10(+4.00%)
Aug 20, 2019 2.440 2.530 2.410 2.500 424,747 +0.07(+2.88%)
Aug 19, 2019 2.400 2.480 2.330 2.430 364,906 -0.01(-0.41%)
Aug 16, 2019 2.520 2.530 2.430 2.440 236,842 -0.11(-4.31%)
Aug 15, 2019 2.480 2.580 2.460 2.550 402,168 +0.07(+2.82%)
Aug 14, 2019 2.600 2.620 2.470 2.480 862,078 -0.07(-2.75%)
Aug 13, 2019 2.790 2.790 2.510 2.550 1,652,698 -0.20(-7.27%)
Aug 12, 2019 2.710 2.810 2.660 2.750 859,387 +0.16(+6.18%)
Aug 09, 2019 2.480 2.600 2.450 2.590 445,974 +0.11(+4.44%)
Aug 08, 2019 2.450 2.580 2.380 2.480 1,235,041 -0.15(-5.70%)
Aug 07, 2019 2.750 2.870 2.610 2.630 1,436,908 -0.05(-1.87%)
Aug 06, 2019 2.540 2.690 2.510 2.680 1,107,254 +0.21(+8.50%)
Aug 02, 2019 2.470 2.470 2.470 0 +0.03(+1.23%)
Aug 01, 2019 2.260 2.480 2.190 2.440 658,404 +0.13(+5.63%)
Jul 31, 2019 2.440 2.460 2.280 2.310 446,332 -0.15(-6.10%)
Jul 30, 2019 2.420 2.480 2.420 2.460 357,533 +0.04(+1.65%)
Jul 29, 2019 2.430 2.440 2.340 2.420 250,145 -0.03(-1.22%)
Jul 26, 2019 2.480 2.520 2.430 2.450 225,184 +0.00(+0.00%)
Jul 25, 2019 2.510 2.530 2.430 2.450 351,138 -0.04(-1.61%)
Jul 24, 2019 2.470 2.520 2.450 2.490 355,187 +0.03(+1.22%)
Jul 23, 2019 2.560 2.600 2.450 2.460 588,373 -0.08(-3.15%)
Jul 22, 2019 2.400 2.550 2.400 2.540 969,471 +0.16(+6.72%)
Jul 19, 2019 2.380 2.450 2.300 2.380 902,766 +0.12(+5.31%)
Jul 18, 2019 2.120 2.270 2.080 2.260 614,525 +0.12(+5.61%)
Jul 17, 2019 1.990 2.140 1.980 2.140 926,740 +0.16(+8.08%)
Jul 16, 2019 2.030 2.050 1.970 1.980 444,450 -0.08(-3.88%)
Jul 15, 2019 2.050 2.080 2.030 2.060 247,904 +0.01(+0.49%)
Jul 12, 2019 1.960 2.060 1.920 2.050 455,129 +0.10(+5.13%)
Jul 11, 2019 2.020 2.020 1.930 1.950 406,436 -0.06(-2.99%)
Jul 10, 2019 1.900 2.010 1.880 2.010 2,223,791 +0.15(+8.06%)
Jul 09, 2019 1.830 1.870 1.790 1.860 835,339 +0.02(+1.09%)
Jul 08, 2019 1.860 1.870 1.830 1.840 1,139,699 +0.00(+0.00%)
Jul 05, 2019 1.850 1.860 1.780 1.840 226,594 -0.05(-2.65%)
Jul 04, 2019 1.870 1.900 1.870 1.890 141,330 +0.01(+0.53%)
Jul 03, 2019 1.820 1.890 1.800 1.880 1,058,380 +0.04(+2.17%)
Jul 02, 2019 1.740 1.840 1.710 1.840 458,651 +0.06(+3.37%)
Jun 28, 2019 1.780 1.780 1.780 0 +0.03(+1.71%)
Jun 27, 2019 1.760 1.800 1.750 1.750 180,639 -0.05(-2.78%)
Jun 26, 2019 1.760 1.820 1.750 1.800 273,727 -0.01(-0.55%)
Jun 25, 2019 1.880 1.910 1.760 1.810 1,190,457 -0.05(-2.69%)
Jun 24, 2019 1.850 1.910 1.840 1.860 1,219,773 +0.04(+2.20%)
Jun 21, 2019 1.920 1.930 1.800 1.820 592,504 -0.08(-4.21%)
Jun 20, 2019 1.850 1.920 1.850 1.900 1,000,586 +0.17(+9.83%)
Jun 19, 2019 1.750 1.750 1.690 1.730 268,534 -0.03(-1.70%)
Jun 18, 2019 1.880 1.890 1.760 1.760 242,733 -0.03(-1.68%)
Jun 17, 2019 1.820 1.840 1.750 1.790 132,133 -0.04(-2.19%)
Jun 14, 2019 1.860 1.890 1.810 1.830 424,901 +0.00(+0.00%)
Jun 13, 2019 1.830 1.830 1.790 1.830 97,755 +0.02(+1.10%)
Jun 12, 2019 1.790 1.820 1.770 1.810 70,858 +0.04(+2.26%)
Jun 11, 2019 1.720 1.780 1.690 1.770 228,602 +0.05(+2.91%)
Jun 10, 2019 1.730 1.730 1.690 1.720 180,631 -0.06(-3.37%)
Jun 07, 2019 1.780 1.800 1.770 1.780 152,370 +0.01(+0.56%)
Jun 06, 2019 1.790 1.830 1.760 1.770 67,046 +0.01(+0.57%)
Jun 05, 2019 1.810 1.840 1.750 1.760 207,103 -0.01(-0.56%)
Jun 04, 2019 1.850 1.850 1.730 1.770 272,740 -0.07(-3.80%)
Jun 03, 2019 1.730 1.850 1.730 1.840 332,478 +0.17(+10.18%)
May 31, 2019 1.640 1.680 1.620 1.670 1,145,765 +0.05(+3.09%)
May 30, 2019 1.600 1.630 1.600 1.620 91,761 +0.01(+0.62%)
May 29, 2019 1.620 1.620 1.600 1.610 65,585 +0.00(+0.00%)
May 28, 2019 1.640 1.650 1.600 1.610 177,600 -0.03(-1.83%)
May 27, 2019 1.620 1.640 1.620 1.640 11,080 +0.02(+1.23%)
May 24, 2019 1.600 1.630 1.600 1.620 152,102 -0.01(-0.61%)
May 23, 2019 1.610 1.640 1.600 1.630 104,880 +0.03(+1.87%)
May 22, 2019 1.590 1.610 1.580 1.600 257,336 +0.00(+0.00%)
May 21, 2019 1.600 1.610 1.590 1.600 66,285 -0.01(-0.62%)
May 17, 2019 1.610 1.610 1.610 0 -0.02(-1.23%)
May 16, 2019 1.620 1.630 1.610 1.630 127,926 +0.00(+0.00%)
May 15, 2019 1.640 1.650 1.620 1.630 101,061 +0.01(+0.62%)
May 14, 2019 1.610 1.630 1.610 1.620 92,003 -0.02(-1.22%)
May 13, 2019 1.550 1.650 1.550 1.640 183,027 +0.09(+5.81%)
May 10, 2019 1.540 1.550 1.510 1.550 115,754 +0.04(+2.65%)
May 09, 2019 1.500 1.560 1.490 1.510 133,786 +0.00(+0.00%)
May 08, 2019 1.530 1.550 1.490 1.510 368,352 +0.00(+0.00%)
May 07, 2019 1.500 1.520 1.480 1.510 203,780 +0.00(+0.00%)
May 06, 2019 1.500 1.520 1.480 1.510 105,961 +0.03(+2.03%)
May 03, 2019 1.580 1.580 1.460 1.480 413,960 -0.08(-5.13%)
May 02, 2019 1.640 1.640 1.520 1.560 358,932 -0.11(-6.59%)
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.