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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 2.400 2.500 2.330 2.470 514,662 +0.03(+1.23%)
Apr 27, 2018 2.400 2.450 2.380 2.440 226,500 +0.04(+1.67%)
Apr 26, 2018 2.390 2.445 2.380 2.400 698,389 +0.02(+0.84%)
Apr 25, 2018 2.390 2.450 2.375 2.380 378,690 -0.03(-1.24%)
Apr 24, 2018 2.370 2.435 2.360 2.410 658,148 +0.04(+1.69%)
Apr 23, 2018 2.300 2.405 2.290 2.370 672,724 -0.03(-1.25%)
Apr 20, 2018 2.340 2.410 2.320 2.400 352,447 +0.04(+1.69%)
Apr 19, 2018 2.360 2.400 2.340 2.360 243,072 +0.01(+0.43%)
Apr 18, 2018 2.300 2.380 2.300 2.350 384,786 +0.08(+3.52%)
Apr 17, 2018 2.190 2.290 2.170 2.270 372,370 +0.08(+3.65%)
Apr 16, 2018 2.220 2.245 2.160 2.190 296,146 -0.04(-1.79%)
Apr 13, 2018 2.260 2.280 2.110 2.230 1,110,129 -0.02(-0.89%)
Apr 12, 2018 2.290 2.290 2.160 2.250 537,700 -0.10(-4.26%)
Apr 11, 2018 2.340 2.430 2.310 2.350 1,262,403 +0.03(+1.29%)
Apr 10, 2018 2.280 2.320 2.260 2.320 398,342 +0.04(+1.75%)
Apr 09, 2018 2.280 2.290 2.250 2.280 119,993 +0.00(+0.00%)
Apr 06, 2018 2.330 2.340 2.230 2.280 207,384 -0.03(-1.30%)
Apr 05, 2018 2.270 2.320 2.270 2.310 103,123 +0.03(+1.32%)
Apr 04, 2018 2.350 2.360 2.280 2.280 241,521 -0.04(-1.72%)
Apr 03, 2018 2.410 2.410 2.300 2.320 535,975 -0.09(-3.73%)
Apr 02, 2018 2.500 2.500 2.380 2.410 331,036 -0.05(-2.03%)
Mar 29, 2018 2.460 2.460 2.460 0 +0.12(+5.13%)
Mar 28, 2018 2.400 2.420 2.320 2.340 521,409 -0.07(-2.90%)
Mar 27, 2018 2.460 2.470 2.410 2.410 116,094 -0.08(-3.21%)
Mar 26, 2018 2.510 2.550 2.450 2.490 337,699 -0.02(-0.80%)
Mar 23, 2018 2.530 2.580 2.480 2.510 415,167 +0.05(+2.03%)
Mar 22, 2018 2.490 2.515 2.450 2.460 212,950 -0.05(-1.99%)
Mar 21, 2018 2.520 2.520 2.450 2.510 447,814 +0.01(+0.40%)
Mar 20, 2018 2.570 2.590 2.470 2.500 233,547 -0.06(-2.34%)
Mar 19, 2018 2.530 2.660 2.530 2.560 353,135 +0.01(+0.39%)
Mar 16, 2018 2.520 2.550 2.510 2.550 588,502 +0.03(+1.19%)
Mar 15, 2018 2.490 2.540 2.490 2.520 145,108 +0.00(+0.00%)
Mar 14, 2018 2.490 2.550 2.490 2.520 280,901 +0.01(+0.40%)
Mar 13, 2018 2.420 2.520 2.380 2.510 283,142 +0.09(+3.72%)
Mar 12, 2018 2.380 2.440 2.370 2.420 201,462 +0.05(+2.11%)
Mar 09, 2018 2.370 2.380 2.360 2.370 375,319 -0.01(-0.42%)
Mar 08, 2018 2.420 2.440 2.350 2.380 236,464 -0.04(-1.65%)
Mar 07, 2018 2.500 2.520 2.400 2.420 373,133 -0.10(-3.97%)
Mar 06, 2018 2.470 2.580 2.470 2.520 269,137 +0.08(+3.28%)
Mar 05, 2018 2.490 2.490 2.410 2.440 140,717 -0.04(-1.61%)
Mar 02, 2018 2.500 2.630 2.450 2.480 413,404 +0.01(+0.40%)
Mar 01, 2018 2.370 2.480 2.320 2.470 334,109 +0.09(+3.78%)
Feb 28, 2018 2.450 2.460 2.360 2.380 558,685 -0.03(-1.24%)
Feb 27, 2018 2.470 2.490 2.375 2.410 353,942 -0.07(-2.82%)
Feb 26, 2018 2.390 2.500 2.370 2.480 418,603 +0.12(+5.08%)
Feb 23, 2018 2.320 2.420 2.320 2.360 224,432 +0.04(+1.72%)
Feb 22, 2018 2.330 2.380 2.310 2.320 103,978 +0.00(+0.00%)
Feb 21, 2018 2.350 2.390 2.300 2.320 248,653 +0.00(+0.00%)
Feb 20, 2018 2.350 2.400 2.300 2.320 260,850 -0.04(-1.69%)
Feb 16, 2018 2.360 2.360 2.360 0 -0.11(-4.45%)
Feb 15, 2018 2.490 2.490 2.430 2.470 263,289 -0.02(-0.80%)
Feb 14, 2018 2.410 2.530 2.405 2.490 698,198 +0.08(+3.32%)
Feb 13, 2018 2.410 291,728 -0.07(-2.82%)
Feb 12, 2018 2.370 2.510 2.370 2.480 300,573 +0.12(+5.08%)
Feb 09, 2018 2.500 2.500 2.310 2.360 462,934 -0.15(-5.98%)
Feb 08, 2018 2.400 2.520 2.400 2.510 477,072 +0.13(+5.46%)
Feb 07, 2018 2.300 2.380 2.300 2.380 483,017 +0.02(+0.85%)
Feb 06, 2018 2.340 2.410 2.320 2.360 340,740 +0.00(+0.00%)
Feb 05, 2018 2.340 2.380 2.290 2.360 619,754 +0.00(+0.00%)
Feb 02, 2018 2.400 2.460 2.340 2.360 492,212 -0.07(-2.88%)
Feb 01, 2018 2.480 2.550 2.420 2.430 564,137 -0.13(-5.08%)
Jan 31, 2018 2.570 2.570 2.460 2.560 557,039 +0.01(+0.39%)
Jan 30, 2018 2.530 2.570 2.530 2.550 567,156 +0.01(+0.39%)
Jan 29, 2018 2.520 2.580 2.470 2.540 582,313 -0.01(-0.39%)
Jan 26, 2018 2.630 2.640 2.540 2.550 342,054 -0.10(-3.77%)
Jan 25, 2018 2.850 2.860 2.640 2.650 751,933 -0.18(-6.36%)
Jan 24, 2018 2.830 2.865 2.780 2.830 430,179 +0.05(+1.80%)
Jan 23, 2018 2.750 2.800 2.680 2.780 671,891 +0.05(+1.83%)
Jan 22, 2018 2.730 2.750 2.660 2.730 396,049 +0.03(+1.11%)
Jan 19, 2018 2.730 2.750 2.670 2.700 261,095 +0.00(+0.00%)
Jan 18, 2018 2.760 2.760 2.660 2.700 461,703 -0.06(-2.17%)
Jan 17, 2018 2.700 2.810 2.670 2.760 557,429 -0.03(-1.08%)
Jan 16, 2018 2.690 2.820 2.640 2.790 930,051 +0.08(+2.95%)
Jan 15, 2018 2.670 2.720 2.670 2.710 239,443 +0.06(+2.26%)
Jan 12, 2018 2.560 2.660 2.550 2.650 640,362 +0.12(+4.74%)
Jan 11, 2018 2.500 2.540 2.480 2.530 356,264 +0.03(+1.20%)
Jan 10, 2018 2.500 2.530 2.460 2.500 422,659 +0.01(+0.40%)
Jan 09, 2018 2.500 2.510 2.460 2.490 392,046 -0.04(-1.58%)
Jan 08, 2018 2.560 2.560 2.500 2.530 317,882 -0.03(-1.17%)
Jan 05, 2018 2.600 2.610 2.530 2.560 316,178 -0.04(-1.54%)
Jan 04, 2018 2.530 2.620 2.520 2.600 354,657 +0.07(+2.77%)
Jan 03, 2018 2.580 2.590 2.500 2.530 465,658 -0.05(-1.94%)
Jan 02, 2018 2.440 2.580 2.440 2.580 790,678 +0.18(+7.50%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.11(-4.38%)
Dec 28, 2017 2.530 2.540 2.470 2.510 154,131 +0.00(+0.00%)
Dec 27, 2017 2.490 2.550 2.470 2.510 354,808 +0.03(+1.21%)
Dec 22, 2017 2.270 2.500 2.270 2.480 786,943 +0.21(+9.25%)
Dec 21, 2017 2.230 2.310 2.230 2.270 474,974 +0.01(+0.44%)
Dec 20, 2017 2.280 2.300 2.230 2.260 382,801 -0.01(-0.44%)
Dec 19, 2017 2.270 2.280 2.250 2.270 182,239 +0.01(+0.44%)
Dec 18, 2017 2.280 2.290 2.240 2.260 348,792 +0.03(+1.35%)
Dec 15, 2017 2.280 2.290 2.220 2.230 536,495 -0.04(-1.76%)
Dec 14, 2017 2.340 2.380 2.250 2.270 449,311 -0.07(-2.99%)
Dec 13, 2017 2.260 2.375 2.250 2.340 762,290 +0.08(+3.54%)
Dec 12, 2017 2.230 2.260 2.200 2.260 248,287 +0.02(+0.89%)
Dec 11, 2017 2.260 2.290 2.230 2.240 276,623 -0.02(-0.88%)
Dec 08, 2017 2.250 2.280 2.220 2.260 298,511 +0.02(+0.89%)
Dec 07, 2017 2.130 2.250 2.130 2.240 298,542 -0.01(-0.44%)
Dec 06, 2017 2.250 2.290 2.210 2.250 339,534 -0.04(-1.75%)
Dec 05, 2017 2.350 2.350 2.210 2.290 349,377 -0.06(-2.55%)
Dec 04, 2017 2.290 2.360 2.280 2.350 431,166 +0.02(+0.86%)
Dec 01, 2017 2.370 2.390 2.310 2.330 480,647 -0.03(-1.27%)
Nov 30, 2017 2.370 2.440 2.350 2.360 213,945 -0.01(-0.42%)
Nov 29, 2017 2.500 2.510 2.370 2.370 369,156 -0.13(-5.20%)
Nov 28, 2017 2.440 2.550 2.440 2.500 348,972 +0.02(+0.81%)
Nov 27, 2017 2.590 2.590 2.475 2.480 243,790 -0.10(-3.88%)
Nov 24, 2017 2.590 2.610 2.510 2.580 161,010 -0.03(-1.15%)
Nov 23, 2017 2.600 2.630 2.600 2.610 52,750 +0.01(+0.38%)
Nov 22, 2017 2.520 2.635 2.520 2.600 286,454 +0.09(+3.59%)
Nov 21, 2017 2.540 2.590 2.500 2.510 173,977 -0.03(-1.18%)
Nov 20, 2017 2.550 2.570 2.510 2.540 192,993 -0.02(-0.78%)
Nov 17, 2017 2.550 2.610 2.510 2.560 631,734 +0.01(+0.39%)
Nov 16, 2017 2.470 2.550 2.460 2.550 281,039 +0.09(+3.66%)
Nov 15, 2017 2.460 2.510 2.410 2.460 374,021 -0.01(-0.40%)
Nov 14, 2017 2.410 2.520 2.380 2.470 305,346 +0.03(+1.23%)
Nov 13, 2017 2.410 2.450 2.390 2.440 138,170 +0.02(+1.04%)
Nov 10, 2017 2.430 2.430 2.395 2.415 173,229 -0.02(-1.02%)
Nov 09, 2017 2.460 2.480 2.405 2.440 265,621 -0.01(-0.41%)
Nov 08, 2017 2.410 2.470 2.400 2.450 782,530 +0.07(+2.94%)
Nov 07, 2017 2.340 2.400 2.260 2.380 731,181 +0.06(+2.59%)
Nov 06, 2017 2.200 2.360 2.190 2.320 941,307 +0.11(+4.98%)
Nov 03, 2017 2.330 2.330 2.130 2.210 880,769 -0.10(-4.33%)
Nov 02, 2017 2.320 2.370 2.310 2.310 428,822 -0.03(-1.28%)
Nov 01, 2017 2.360 2.390 2.310 2.340 230,007 +0.01(+0.43%)
Oct 31, 2017 2.400 2.400 2.270 2.330 669,850 -0.07(-2.92%)
Oct 30, 2017 2.390 2.430 2.365 2.400 575,266 +0.00(+0.21%)
Oct 27, 2017 2.350 2.430 2.340 2.395 302,427 +0.06(+2.35%)
Oct 26, 2017 2.340 2.355 2.300 2.340 147,444 +0.01(+0.43%)
Oct 25, 2017 2.370 2.380 2.310 2.330 334,386 -0.03(-1.27%)
Oct 24, 2017 2.400 2.440 2.360 2.360 171,126 -0.04(-1.67%)
Oct 23, 2017 2.520 2.520 2.390 2.400 483,723 -0.14(-5.51%)
Oct 20, 2017 2.590 2.630 2.540 2.540 329,054 -0.07(-2.68%)
Oct 19, 2017 2.610 2.660 2.600 2.610 173,000 +0.01(+0.38%)
Oct 18, 2017 2.600 2.630 2.580 2.600 170,309 -0.01(-0.38%)
Oct 17, 2017 2.530 2.700 2.520 2.610 459,196 +0.05(+1.95%)
Oct 16, 2017 2.620 2.650 2.540 2.560 233,445 -0.06(-2.29%)
Oct 13, 2017 2.700 2.610 2.620 125,969 -0.04(-1.50%)
Oct 12, 2017 2.680 2.700 2.640 2.660 131,250 -0.04(-1.48%)
Oct 11, 2017 2.720 2.740 2.620 2.700 364,677 -0.01(-0.37%)
Oct 10, 2017 2.770 2.780 2.730 2.710 142,852 -0.04(-1.45%)
Oct 06, 2017 2.640 2.750 2.600 2.750 451,314 +0.05(+1.85%)
Oct 05, 2017 2.690 2.730 2.650 2.700 1,072,621 +0.03(+1.12%)
Oct 04, 2017 2.600 2.720 2.590 2.670 430,291 +0.09(+3.49%)
Oct 03, 2017 2.460 2.585 2.450 2.580 347,984 +0.13(+5.31%)
Oct 02, 2017 2.430 2.460 2.420 2.450 183,570 +0.00(+0.00%)
Sep 29, 2017 2.340 2.460 2.340 2.450 582,641 +0.11(+4.70%)
Sep 28, 2017 2.340 2.360 2.320 2.340 168,049 +0.00(+0.00%)
Sep 27, 2017 2.330 2.340 313,653 -0.08(-3.31%)
Sep 26, 2017 2.420 2.480 2.405 2.420 470,345 -0.04(-1.63%)
Sep 25, 2017 2.360 2.480 2.360 2.460 1,158,212 +0.09(+3.80%)
Sep 22, 2017 2.400 2.410 2.360 2.370 1,526,928 -0.01(-0.42%)
Sep 21, 2017 2.380 2.450 2.380 2.380 394,395 -0.05(-2.06%)
Sep 20, 2017 2.390 2.480 2.380 2.430 885,389 +0.06(+2.53%)
Sep 19, 2017 2.400 2.450 2.350 2.370 447,488 -0.05(-2.07%)
Sep 18, 2017 2.400 2.450 2.300 2.420 549,690 -0.04(-1.63%)
Sep 15, 2017 2.610 2.630 2.455 2.460 858,477 -0.14(-5.38%)
Sep 14, 2017 2.600 2.650 2.590 2.600 441,137 -0.01(-0.38%)
Sep 13, 2017 2.730 2.740 2.590 2.610 298,630 -0.11(-4.04%)
Sep 12, 2017 2.700 2.785 2.700 2.720 331,122 +0.00(+0.00%)
Sep 11, 2017 2.750 2.780 2.520 2.720 380,012 -0.09(-3.20%)
Sep 08, 2017 2.880 2.790 2.810 491,014 -0.07(-2.43%)
Sep 07, 2017 2.840 2.890 2.820 2.880 350,566 +0.06(+2.13%)
Sep 06, 2017 2.910 2.785 2.820 495,311 -0.07(-2.42%)
Sep 05, 2017 2.880 2.900 2.840 2.890 374,733 +0.08(+2.85%)
Sep 01, 2017 2.840 2.840 2.770 2.810 230,070 +0.00(+0.00%)
Aug 31, 2017 2.800 2.840 2.780 2.810 271,146 +0.03(+1.08%)
Aug 30, 2017 2.790 2.830 2.760 2.780 340,463 -0.07(-2.46%)
Aug 29, 2017 2.860 2.920 2.830 2.850 946,460 +0.05(+1.79%)
Aug 28, 2017 2.750 2.820 2.740 2.800 764,969 +0.09(+3.32%)
Aug 25, 2017 2.560 2.740 2.530 2.710 1,285,944 +0.16(+6.27%)
Aug 24, 2017 2.570 2.580 2.530 2.550 87,325 -0.02(-0.78%)
Aug 23, 2017 2.580 2.590 2.530 2.570 149,787 -0.01(-0.39%)
Aug 22, 2017 2.530 2.590 2.510 2.580 380,990 +0.04(+1.57%)
Aug 21, 2017 2.530 2.580 2.510 2.540 263,915 -0.01(-0.39%)
Aug 18, 2017 2.560 2.580 2.510 2.550 362,535 -0.01(-0.39%)
Aug 17, 2017 2.600 2.600 2.510 2.560 364,043 +0.00(+0.00%)
Aug 16, 2017 2.520 2.600 2.460 2.560 598,726 +0.08(+3.23%)
Aug 15, 2017 2.390 2.520 2.360 2.480 864,161 +0.03(+1.22%)
Aug 14, 2017 2.460 2.470 2.410 2.450 369,384 -0.05(-2.00%)
Aug 11, 2017 2.300 2.540 2.290 2.500 1,617,030 +0.23(+10.13%)
Aug 10, 2017 2.270 2.310 2.250 2.270 423,401 +0.03(+1.34%)
Aug 09, 2017 2.180 2.250 2.140 2.240 505,737 +0.11(+5.16%)
Aug 08, 2017 2.220 2.220 2.090 2.130 582,412 -0.06(-2.74%)
Aug 04, 2017 2.180 2.230 2.160 2.190 321,441 -0.02(-0.90%)
Aug 03, 2017 2.210 2.240 2.190 2.210 261,576 +0.00(+0.00%)
Aug 02, 2017 2.200 2.250 2.170 2.210 412,791 +0.01(+0.45%)
Aug 01, 2017 2.190 2.250 2.160 2.200 530,107 +0.01(+0.46%)
Jul 31, 2017 2.220 2.250 2.190 2.190 663,610 -0.08(-3.52%)
Jul 28, 2017 2.210 2.270 2.170 2.270 461,016 +0.09(+4.13%)
Jul 27, 2017 2.290 2.290 2.150 2.180 596,773 -0.09(-3.96%)
Jul 26, 2017 2.190 2.300 2.140 2.270 611,623 +0.08(+3.65%)
Jul 25, 2017 2.190 2.220 2.180 2.190 260,561 +0.00(+0.00%)
Jul 24, 2017 2.320 2.330 2.180 2.190 487,812 -0.11(-4.78%)
Jul 21, 2017 2.300 2.300 2.270 2.300 2,451,590 +0.02(+0.88%)
Jul 20, 2017 2.340 2.340 2.260 2.280 454,468 -0.04(-1.72%)
Jul 19, 2017 2.380 2.390 2.300 2.320 515,731 -0.05(-2.11%)
Jul 18, 2017 2.500 2.500 2.355 2.370 622,184 -0.07(-2.87%)
Jul 17, 2017 2.400 2.440 2.380 2.440 539,181 +0.08(+3.39%)
Jul 14, 2017 2.440 2.440 2.335 2.360 347,994 +0.00(+0.00%)
Jul 13, 2017 2.450 2.450 2.330 2.360 733,234 -0.08(-3.28%)
Jul 12, 2017 2.340 2.530 2.330 2.440 1,614,151 +0.13(+5.63%)
Jul 11, 2017 2.350 2.350 2.255 2.310 709,095 -0.03(-1.28%)
Jul 10, 2017 2.210 2.370 2.190 2.340 606,583 +0.11(+4.93%)
Jul 07, 2017 2.250 2.275 2.200 2.230 471,365 -0.04(-1.76%)
Jul 06, 2017 2.240 2.305 2.225 2.270 691,875 +0.02(+0.89%)
Jul 05, 2017 2.280 2.320 2.240 2.250 496,689 -0.05(-2.17%)
Jul 04, 2017 2.310 2.335 2.290 2.300 111,611 -0.07(-2.95%)
Jul 03, 2017 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Jun 30, 2017 2.350 2.420 2.340 2.370 600,824 -0.01(-0.42%)
Jun 29, 2017 2.460 2.470 2.350 2.380 867,896 -0.03(-1.24%)
Jun 28, 2017 2.360 2.420 2.340 2.410 894,531 +0.05(+2.12%)
Jun 27, 2017 2.370 2.385 2.290 2.360 551,520 +0.00(+0.00%)
Jun 26, 2017 2.300 2.380 2.280 2.360 540,220 -0.01(-0.42%)
Jun 23, 2017 2.330 2.390 2.320 2.370 487,333 +0.07(+3.04%)
Jun 22, 2017 2.200 2.340 2.200 2.300 1,450,480 +0.13(+5.99%)
Jun 21, 2017 2.060 2.180 2.050 2.170 852,978 +0.09(+4.33%)
Jun 20, 2017 2.020 2.080 2.000 2.080 759,986 +0.06(+2.97%)
Jun 19, 2017 2.070 2.110 2.020 2.020 757,314 -0.04(-1.94%)
Jun 16, 2017 2.050 2.160 2.020 2.060 21,046,884 +0.02(+0.98%)
Jun 15, 2017 2.010 2.100 2.000 2.040 719,772 +0.03(+1.49%)
Jun 14, 2017 2.250 2.290 2.000 2.010 1,788,375 -0.18(-8.22%)
Jun 13, 2017 2.080 2.260 2.050 2.190 2,378,380 +0.13(+6.31%)
Jun 12, 2017 2.020 2.070 1.970 2.060 904,808 +0.07(+3.52%)
Jun 09, 2017 1.970 2.010 1.960 1.990 547,498 -0.03(-1.49%)
Jun 08, 2017 2.020 2.065 1.970 2.020 854,375 -0.04(-1.94%)
Jun 07, 2017 2.160 2.160 2.030 2.060 1,248,454 -0.09(-4.19%)
Jun 06, 2017 1.880 2.180 1.860 2.150 2,488,228 +0.34(+18.78%)
Jun 05, 2017 1.900 1.910 1.760 1.810 1,058,683 -0.06(-3.21%)
Jun 02, 2017 1.920 1.940 1.870 1.870 510,071 +0.00(+0.00%)
Jun 01, 2017 1.910 1.945 1.870 1.870 794,888 -0.05(-2.60%)
May 31, 2017 1.940 1.970 1.870 1.920 716,627 -0.02(-1.03%)
May 30, 2017 2.000 2.010 1.910 1.940 662,581 -0.07(-3.48%)
May 29, 2017 2.030 2.050 2.000 2.010 188,580 -0.02(-0.99%)
May 26, 2017 2.060 2.070 2.030 2.030 540,051 +0.01(+0.50%)
May 25, 2017 2.040 2.080 2.005 2.020 513,924 -0.05(-2.42%)
May 24, 2017 2.020 2.090 1.985 2.070 1,219,185 +0.05(+2.48%)
May 23, 2017 2.150 2.160 2.000 2.020 1,560,677 -0.10(-4.72%)
May 19, 2017 2.150 2.150 2.080 2.120 690,074 +0.00(+0.00%)
May 18, 2017 2.170 2.180 2.100 2.120 883,441 -0.09(-4.07%)
May 17, 2017 2.240 2.240 2.180 2.210 939,291 +0.03(+1.38%)
May 16, 2017 2.190 2.210 2.140 2.180 602,696 +0.01(+0.46%)
May 15, 2017 2.180 2.180 2.090 2.170 889,085 +0.04(+1.88%)
May 12, 2017 2.120 2.180 2.110 2.130 542,229 +0.04(+1.91%)
May 11, 2017 2.050 2.110 2.040 2.090 1,531,981 +0.06(+2.96%)
May 10, 2017 2.080 2.130 2.020 2.030 1,649,432 +0.03(+1.50%)
May 09, 2017 2.060 2.060 1.945 2.000 1,229,625 -0.10(-4.76%)
May 08, 2017 2.100 2.110 2.010 2.100 696,532 +0.09(+4.48%)
May 05, 2017 1.970 2.040 1.930 2.010 953,400 +0.05(+2.55%)
May 04, 2017 1.990 2.060 1.925 1.960 1,335,169 -0.10(-4.85%)
May 03, 2017 2.090 2.140 2.020 2.060 1,186,408 -0.04(-1.90%)
May 02, 2017 2.050 2.135 2.050 2.100 898,803 +0.04(+1.94%)
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.