OTC Markets OTCQX - Delayed Quote USD

Argo Corporation (ARGHF)

0.4410
-0.0020
(-0.45%)
At close: June 11 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20250.47200.47200.42300.44100.44102,100
Jun 11, 20250.42700.44300.41900.44300.44302,800
Jun 10, 20250.45400.45400.44200.44200.442010,300
Jun 9, 20250.44600.47400.42000.44900.449098,600
Jun 6, 20250.39600.41000.39600.41000.41006,000
Jun 5, 20250.40100.40100.40000.40000.40008,200
Jun 4, 20250.40000.40200.40000.40200.40205,100
Jun 3, 20250.41500.41500.39500.40400.40407,400
Jun 2, 20250.41700.42500.40000.42500.425024,700
May 30, 20250.41000.42200.41000.42200.42203,200
May 29, 20250.47000.47800.41400.46500.465043,700
May 28, 20250.49800.49800.49800.49800.49802,600
May 27, 20250.55300.55300.52000.53200.532011,200
May 23, 20250.55900.58700.55500.56600.566018,700
May 22, 20250.54900.56100.54900.56100.561026,100
May 21, 20250.55000.56500.54600.55200.552019,800
May 20, 20250.54900.55100.52800.54800.548034,100
May 19, 20250.50600.50600.50600.50600.5060-
May 16, 20250.59400.59400.50600.50600.5060106,100
May 15, 20250.50900.58000.40200.55800.558076,700
May 14, 20250.65600.65600.52000.55700.557049,500
May 13, 20250.50700.64700.50400.64700.6470184,000
May 12, 20250.39000.46200.38000.46200.462023,200
May 9, 20250.38200.38400.37500.37500.37506,100
May 8, 20250.38000.38000.37900.37900.379014,600
May 7, 20250.39300.40500.37500.37900.3790141,500
May 6, 20250.37700.37700.37700.37700.3770-
May 5, 20250.36200.39400.36200.37700.3770206,300
May 2, 20250.36000.36000.35400.35400.35407,400
May 1, 20250.36500.39200.36500.36500.36507,000
Apr 30, 20250.28400.37000.28400.37000.370038,800
Apr 29, 20250.31400.33200.31400.33000.33008,200
Apr 28, 20250.30300.33600.30300.31700.31706,100
Apr 25, 20250.32300.32300.30000.31000.310019,700
Apr 24, 20250.30100.33100.30100.30500.30505,200
Apr 23, 20250.35000.35000.22500.31200.3120103,900
Apr 22, 20250.29000.35400.26800.33100.331050,200
Apr 21, 20250.25300.27000.25300.27000.270015,900
Apr 17, 20250.23800.25300.23800.25000.250033,900
Apr 16, 20250.23600.25100.23600.25100.25108,000
Apr 15, 20250.25300.25300.24200.24300.243014,500
Apr 14, 20250.22500.24200.22500.22900.229012,900
Apr 11, 20250.22000.24400.21800.21800.218040,100
Apr 10, 20250.21000.22000.21000.22000.220019,800
Apr 9, 20250.18000.21300.17000.21300.213081,000
Apr 8, 20250.18900.19100.17400.17400.17404,000
Apr 7, 20250.18000.18700.17200.17400.174035,300
Apr 4, 20250.18700.18700.18300.18300.18301,700
Apr 3, 20250.16700.18000.16700.18000.18005,500
Apr 2, 20250.17100.17100.17100.17100.1710300
Apr 1, 20250.15600.18700.15600.15700.157011,000
Mar 31, 20250.17700.18600.17700.18300.183050,000
Mar 28, 20250.17700.17700.17700.17700.1770200
Mar 27, 20250.18700.18700.18700.18700.1870500
Mar 26, 20250.18600.18600.18600.18600.1860100
Mar 25, 20250.18400.19300.18400.19300.1930700
Mar 24, 20250.17100.19500.17100.19200.192030,800
Mar 21, 20250.13900.16300.13900.16300.163020,600
Mar 20, 20250.12700.13000.12700.13000.13006,200
Mar 19, 20250.13600.13600.13600.13600.1360-
Mar 18, 20250.12500.13600.12500.13600.136015,400
Mar 17, 20250.12600.12600.12600.12600.12601,600
Mar 14, 20250.12100.12100.12100.12100.1210300
Mar 13, 20250.12300.12300.12300.12300.1230-
Mar 12, 20250.12300.12300.12300.12300.1230500
Mar 11, 20250.11800.11800.11600.11600.11605,900
Mar 10, 20250.11700.11900.11700.11800.118010,200
Mar 7, 20250.12500.12500.12500.12500.1250-
Mar 6, 20250.12500.12500.12500.12500.12505,400
Mar 5, 20250.12000.12700.12000.12700.1270800
Mar 4, 20250.11400.12700.11400.11700.117043,900
Mar 3, 20250.12200.12200.12200.12200.1220-
Feb 28, 20250.11800.12200.11200.12200.12204,500
Feb 27, 20250.14000.14000.12700.12700.1270126,100
Feb 26, 20250.09700.13600.09700.13100.131050,800
Feb 25, 20250.12200.12200.11800.11800.1180600
Feb 24, 20250.12000.12300.09800.11400.11403,800
Feb 21, 20250.12300.13000.12000.12700.127027,500
Feb 20, 20250.11300.11600.10900.10900.10903,600
Feb 19, 20250.10800.12000.10800.11400.114033,800
Feb 18, 20250.10800.12800.10700.10700.1070202,300
Feb 14, 20250.10900.12500.10900.11700.117047,800
Feb 13, 20250.09900.10900.09900.10000.10004,400
Feb 12, 20250.09800.10600.09800.10600.10603,500
Feb 11, 20250.09600.09600.08900.08900.08902,100
Feb 10, 20250.09500.10200.09500.10200.102012,600
Feb 7, 20250.09000.09500.08800.09300.093013,800
Feb 6, 20250.09200.09400.08900.09400.09405,900
Feb 5, 20250.07500.09000.07500.08700.08701,200
Feb 4, 20250.07700.09300.07700.09100.09105,900
Feb 3, 20250.07400.09100.07400.08600.08605,600
Jan 31, 20250.09600.09700.09200.09700.0970800
Jan 30, 20250.08700.09200.08700.09200.09203,100
Jan 29, 20250.09200.10000.08600.08600.08603,100
Jan 28, 20250.07700.09100.07700.09000.09004,900
Jan 27, 20250.08400.09300.08400.09300.09301,700
Jan 24, 20250.08800.09800.08800.09100.09103,600
Jan 23, 20250.08800.09600.08800.09600.0960900
Jan 22, 20250.08500.08700.08500.08700.08701,500
Jan 21, 20250.08300.10500.08300.09300.093035,800
Jan 17, 20250.08100.08400.07800.08200.08201,700
Jan 16, 20250.08200.08200.08200.08200.0820900
Jan 15, 20250.08300.08300.07800.07900.07906,100
Jan 14, 20250.07600.08300.07600.08000.08005,700
Jan 13, 20250.08100.08300.07700.07900.07902,400
Jan 10, 20250.08500.08500.08500.08500.08503,000
Jan 8, 20250.08600.08900.08100.08100.081019,100
Jan 7, 20250.07800.09000.07800.09000.090012,500
Jan 6, 20250.08200.08700.08200.08400.084065,400
Jan 3, 20250.08200.09200.08200.08400.08405,500
Jan 2, 20250.08200.09500.08200.09200.092057,200
Dec 31, 20240.08200.09400.08200.09100.091018,800
Dec 30, 20240.08800.11300.08400.08400.084024,700
Dec 27, 20240.10400.10400.08800.08900.0890212,700
Dec 26, 20240.08700.09800.08700.09800.098018,800
Dec 24, 20240.08800.10000.08800.09700.09705,000
Dec 23, 20240.08300.09800.08300.09800.098019,800
Dec 20, 20240.09300.09900.09300.09500.09505,300
Dec 19, 20240.10000.10200.09600.09600.096017,700
Dec 18, 20240.10200.10500.09800.10400.10406,400
Dec 17, 20240.09500.10900.09500.10200.102042,100
Dec 16, 20240.10700.11100.10000.10700.107038,700
Dec 13, 20240.11000.11500.11000.11500.115027,400
Dec 12, 20240.08300.11500.08300.11500.11504,600
Dec 11, 20240.11800.12100.10000.10700.107011,900
Dec 10, 20240.10600.12300.10300.11600.116030,900
Dec 9, 20240.08500.12100.08500.11500.115038,600
Dec 6, 20240.09300.12000.09300.10300.103018,000
Dec 5, 20240.10700.10900.10200.10500.105018,100
Dec 4, 20240.10400.10500.10000.10500.1050119,600
Dec 3, 20240.10000.10500.10000.10500.1050198,100
Dec 2, 20240.08400.10100.08400.10100.1010119,300
Nov 29, 20240.07800.09600.07800.08900.08907,500
Nov 27, 20240.07800.09700.07800.09000.0900143,000
Nov 26, 20240.07800.09100.07800.09100.091018,800
Nov 25, 20240.08300.11200.08300.09600.09608,700
Nov 22, 20240.10000.10600.09500.09800.098020,800
Nov 21, 20240.07800.09600.06800.08600.08608,300
Nov 20, 20240.08600.11000.08600.10800.10802,800
Nov 19, 20240.10200.11000.10200.11000.11004,300
Nov 18, 20240.06900.11500.06900.11500.115041,000
Nov 15, 20240.08900.09500.06900.09100.09107,200
Nov 14, 20240.06500.08400.06500.06800.068013,600
Nov 13, 20240.08000.08600.06400.08000.080029,800
Nov 12, 20240.07900.07900.06500.07000.07008,300
Nov 11, 20240.08700.08900.07900.07900.07909,700
Nov 8, 20240.08400.08800.08300.08400.084016,100
Nov 7, 20240.08600.09000.08100.08100.081011,700
Nov 6, 20240.08600.08900.07900.08900.089013,600
Nov 5, 20240.08600.08600.08600.08600.0860600
Nov 4, 20240.08900.08900.07900.07900.07908,300
Nov 1, 20240.08300.08500.07900.08000.08005,800
Oct 31, 20240.10000.10000.08900.08900.08902,100
Oct 30, 20240.07900.09600.07900.09600.09606,700
Oct 29, 20240.07800.09000.07800.07900.079023,200
Oct 28, 20240.06500.08800.06500.08400.084030,200
Oct 25, 20240.09000.09000.06900.06900.069022,200
Oct 24, 20240.11800.11800.08500.09000.09008,300
Oct 23, 20240.08500.09800.08500.09000.090031,200
Oct 22, 20240.09300.09300.08800.08800.08806,400
Oct 21, 20240.09700.09800.09700.09800.09803,900
Oct 18, 20240.09400.09600.08900.09600.09602,000
Oct 17, 20240.08400.10000.08400.08900.08904,700
Oct 16, 20240.08400.10000.08400.08900.089016,400
Oct 15, 20240.09300.09300.09300.09300.0930700
Oct 14, 20240.08400.12300.08400.09800.09806,500
Oct 11, 20240.09900.10000.08500.10000.100023,500
Oct 10, 20240.09800.10300.08400.09800.098015,300
Oct 9, 20240.09900.10000.09200.09900.09909,100
Oct 8, 20240.10300.10700.09400.10700.10701,800
Oct 7, 20240.10200.10900.09900.10900.109014,900
Oct 4, 20240.10700.10800.08500.10300.103012,000
Oct 3, 20240.13700.13700.10600.10900.109028,600
Oct 2, 20240.14200.14200.10500.10500.105021,000
Oct 1, 20240.12500.15300.12000.12000.12008,000
Sep 30, 20240.19900.19900.14600.15000.15004,800
Sep 27, 20240.19900.19900.11800.14700.14708,600
Sep 26, 20240.16800.17000.16800.17000.17004,400
Sep 25, 20240.16700.16700.16700.16700.1670100
Sep 24, 20240.12500.16900.12500.16900.169025,600
Sep 23, 20240.16900.17600.13400.14000.140031,800
Sep 20, 20240.17500.18200.16900.16900.16904,400
Sep 19, 20240.17500.18000.17000.17000.17001,700
Sep 18, 20240.17600.17600.16600.17600.176010,400
Sep 17, 20240.16700.16700.16700.16700.1670500
Sep 16, 20240.16900.19300.16900.19300.19301,800
Sep 13, 20240.19000.20100.18700.19900.19902,500
Sep 12, 20240.17900.17900.17300.17300.17306,800
Sep 11, 20240.17700.18400.17700.18000.18002,200
Sep 10, 20240.16900.18600.16900.17300.173014,300
Sep 9, 20240.20600.20600.18700.18700.18703,100
Sep 6, 20240.16300.18200.16300.16300.163025,000
Sep 5, 20240.19000.19000.18100.18100.18106,000
Sep 4, 20240.20300.20300.18500.19000.190011,000
Sep 3, 20240.20700.20700.19300.19300.19308,600
Aug 30, 20240.21800.21800.20500.20500.20503,600
Aug 29, 20240.18600.19600.18600.19500.195022,400
Aug 28, 20240.19300.21000.19300.21000.210016,500
Aug 27, 20240.20500.20500.20500.20500.20504,000
Aug 26, 20240.20800.22500.19600.22500.225023,600
Aug 23, 20240.18800.20400.18800.19800.19801,000
Aug 22, 20240.19000.19000.17300.18200.18202,400
Aug 21, 20240.20000.20200.19300.19300.193010,700
Aug 20, 20240.19800.20900.19800.20000.20007,100
Aug 19, 20240.21300.21400.20300.21400.214024,400
Aug 16, 20240.21500.22300.19700.21400.2140103,100
Aug 15, 20240.24100.24500.21400.21400.214030,200
Aug 14, 20240.24300.24300.24300.24300.24302,200
Aug 13, 20240.24100.24300.24100.24300.24308,100
Aug 12, 20240.24500.24500.24300.24500.24506,800
Aug 9, 20240.24400.24500.24200.24300.24305,500
Aug 8, 20240.23300.25200.23300.24300.24309,400
Aug 7, 20240.23600.23700.23600.23700.23705,000
Aug 6, 20240.21400.21400.21400.21400.2140400
Aug 5, 20240.25000.25000.23300.23300.23305,000
Aug 2, 20240.22900.22900.22900.22900.2290-
Aug 1, 20240.23500.23700.22900.22900.22905,900
Jul 31, 20240.24900.24900.23500.24000.24003,900
Jul 30, 20240.23500.24900.23500.24700.24706,100
Jul 29, 20240.23900.24200.23500.23500.235010,300
Jul 26, 20240.23700.24200.23700.24200.24201,300
Jul 25, 20240.23100.25100.23100.23800.23801,300
Jul 24, 20240.24800.25800.24800.25100.251033,000
Jul 23, 20240.23700.27000.23700.24300.24304,500
Jul 22, 20240.27400.27400.24300.24300.24303,300
Jul 19, 20240.23600.23600.23600.23600.23601,000
Jul 18, 20240.22300.26300.22300.25500.25505,900
Jul 17, 20240.26400.26400.22900.25200.25203,500
Jul 16, 20240.25500.25500.24900.25000.250063,500
Jul 15, 20240.23000.27100.23000.24200.242022,700
Jul 12, 20240.25200.25400.24800.25100.251023,800
Jul 11, 20240.26700.26700.26700.26700.2670500
Jul 10, 20240.24700.26300.24700.26300.26308,900
Jul 9, 20240.22600.26700.22600.25500.25508,900
Jul 8, 20240.28400.28400.27300.27300.2730500
Jul 5, 20240.27400.27700.26700.27500.27502,700
Jul 3, 20240.28400.28400.27800.27800.2780900
Jul 2, 20240.28800.28800.27100.27700.277012,400
Jul 1, 20240.27500.29600.27500.29600.29602,900
Jun 28, 20240.28100.28900.28100.28900.28907,200
Jun 27, 20240.27800.28300.27800.28300.2830500
Jun 26, 20240.28700.28700.28000.28400.28404,300
Jun 25, 20240.26300.29900.26300.27700.27708,900
Jun 24, 20240.30000.31000.29200.30000.300041,200
Jun 21, 20240.29000.29400.28400.29000.290019,600
Jun 20, 20240.24400.29200.24400.28100.281029,100
Jun 18, 20240.25600.25700.23600.25700.25705,300
Jun 17, 20240.27700.27700.24500.25400.25406,300
Jun 14, 20240.26600.28800.25000.25600.256029,700
Jun 13, 20240.24400.24900.24300.24900.24903,300

Related Tickers