Canadian Sec - Delayed Quote CAD

Argo Gold Inc. (ARQ.CN)

0.0800
0.0000
(0.00%)
At close: June 9 at 10:29:16 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.08000.08000.08000.08000.08006,000
Jun 6, 20250.08000.08000.08000.08000.080028,000
Jun 5, 20250.08000.08000.08000.08000.0800-
Jun 4, 20250.08000.08000.08000.08000.08002,000
Jun 3, 20250.08500.08500.08500.08500.0850-
Jun 2, 20250.08500.08500.08500.08500.08501,000
May 30, 20250.08500.08500.08500.08500.085010,000
May 29, 20250.08500.08500.08500.08500.0850-
May 28, 20250.09500.10000.08500.08500.085056,000
May 27, 20250.08000.08000.08000.08000.0800-
May 26, 20250.08000.08000.08000.08000.0800-
May 23, 20250.08000.08000.08000.08000.0800-
May 22, 20250.08000.08000.08000.08000.0800-
May 21, 20250.08000.08000.08000.08000.0800-
May 20, 20250.08000.08000.08000.08000.0800-
May 16, 20250.08500.08500.08000.08000.080030,000
May 15, 20250.08500.08500.08500.08500.085023,000
May 14, 20250.08500.08500.08500.08500.0850-
May 13, 20250.08500.08500.08500.08500.08507,000
May 12, 20250.08000.08500.08000.08500.085053,000
May 9, 20250.08500.08500.07500.08000.080084,000
May 8, 20250.09500.09500.09000.09500.095049,193
May 7, 20250.07000.07000.07000.07000.0700-
May 6, 20250.07500.08500.07000.07000.070064,000
May 5, 20250.07500.07500.07500.07500.0750-
May 2, 20250.08000.08000.07500.07500.0750126,700
May 1, 20250.08000.08000.08000.08000.080048,000
Apr 30, 20250.09500.09500.09500.09500.0950-
Apr 29, 20250.09500.09500.09500.09500.09501,000
Apr 28, 20250.09000.09500.09000.09500.095024,000
Apr 25, 20250.09500.09500.09500.09500.0950-
Apr 24, 20250.09500.09500.09500.09500.0950-
Apr 23, 20250.09500.09500.09500.09500.095017,000
Apr 22, 20250.10000.10000.09500.10000.1000135,500
Apr 21, 20250.10000.10000.10000.10000.100066,000
Apr 17, 20250.09500.10000.09500.10000.100058,000
Apr 16, 20250.09500.09500.09500.09500.095010,000
Apr 15, 20250.09500.09500.09500.09500.0950-
Apr 14, 20250.09000.09500.09000.09500.09508,000
Apr 11, 20250.09000.09000.09000.09000.090040,000
Apr 10, 20250.07000.07000.07000.07000.0700-
Apr 9, 20250.07000.07000.07000.07000.0700-
Apr 8, 20250.07000.07000.07000.07000.0700-
Apr 7, 20250.08000.08500.07000.07000.070085,000
Apr 4, 20250.08500.08500.08500.08500.08505,000
Apr 3, 20250.08500.08500.08500.08500.0850-
Apr 2, 20250.08500.08500.08500.08500.08507,700
Apr 1, 20250.09000.09500.09000.09500.095013,000
Mar 31, 20250.09000.09000.09000.09000.09007,000
Mar 28, 20250.09000.09000.09000.09000.09007,000
Mar 27, 20250.09000.09000.09000.09000.0900-
Mar 26, 20250.09000.09000.09000.09000.09007,587
Mar 25, 20250.08500.10000.08500.10000.100010,000
Mar 24, 20250.09500.09500.09500.09500.09507,000
Mar 21, 20250.09500.09500.09500.09500.09507,500
Mar 20, 20250.10000.10000.10000.10000.10007,500
Mar 19, 20250.09000.10000.09000.10000.100061,500
Mar 18, 20250.08500.08500.08500.08500.0850-
Mar 17, 20250.08500.08500.08500.08500.085032,500
Mar 14, 20250.09000.09000.09000.09000.0900-
Mar 13, 20250.08500.09000.08500.09000.090046,000
Mar 12, 20250.08500.08500.08500.08500.085010,000
Mar 11, 20250.08000.08000.08000.08000.0800-
Mar 10, 20250.09000.09000.08000.08000.08008,000
Mar 7, 20250.09000.09000.09000.09000.09009,000
Mar 6, 20250.09000.09000.09000.09000.0900-
Mar 5, 20250.09000.09000.09000.09000.0900-
Mar 4, 20250.09000.09000.09000.09000.090056,000
Mar 3, 20250.09500.09500.09000.09000.090076,000
Feb 28, 20250.09000.09000.09000.09000.090025,250
Feb 27, 20250.09500.09500.09500.09500.0950-
Feb 26, 20250.09500.09500.09500.09500.0950-
Feb 25, 20250.09000.10000.09000.09500.095093,000
Feb 24, 20250.09000.09000.08500.08500.085064,000
Feb 21, 20250.09000.10000.09000.10000.1000126,000
Feb 20, 20250.09500.09500.09000.09000.090019,500
Feb 19, 20250.10000.10000.09500.09500.09508,265
Feb 18, 20250.09000.10000.09000.10000.100075,000
Feb 14, 20250.09000.09000.09000.09000.09002,100
Feb 13, 20250.08500.08500.08500.08500.0850-
Feb 12, 20250.08500.08500.08500.08500.08503,000
Feb 11, 20250.09000.09000.08500.08500.085010,000
Feb 10, 20250.09000.09000.09000.09000.09007,230
Feb 7, 20250.09500.09500.09500.09500.095025,000
Feb 6, 20250.09500.09500.09500.09500.095033,000
Feb 5, 20250.08500.08500.08500.08500.085012,000
Feb 4, 20250.09000.09000.08000.08000.080084,000
Feb 3, 20250.08500.09500.08000.09000.090078,000
Jan 31, 20250.09000.09500.09000.09500.0950119,000
Jan 30, 20250.10500.10500.10000.10000.100070,500
Jan 29, 20250.09000.09000.09000.09000.090040,350
Jan 28, 20250.09500.10000.09500.10000.100020,509
Jan 27, 20250.09000.10000.09000.10000.100066,000
Jan 24, 20250.09000.09000.09000.09000.0900200,500
Jan 23, 20250.08000.08000.08000.08000.0800-
Jan 22, 20250.08000.08000.08000.08000.0800-
Jan 21, 20250.08000.08000.08000.08000.080012,000
Jan 20, 20250.08500.08500.08500.08500.0850-
Jan 17, 20250.08500.08500.08500.08500.08501,000
Jan 16, 20250.09000.09000.09000.09000.0900-
Jan 15, 20250.09000.09000.09000.09000.09008,677
Jan 14, 20250.08000.08000.08000.08000.08001,000
Jan 13, 20250.09000.09000.08000.08000.080094,000
Jan 10, 20250.09000.09000.08500.08500.085044,200
Jan 9, 20250.09000.09000.09000.09000.090049,500
Jan 8, 20250.08500.08500.08500.08500.08503,764
Jan 7, 20250.08000.08500.08000.08500.0850115,666
Jan 6, 20250.08000.08000.08000.08000.080026,000
Jan 3, 20250.07500.07500.07500.07500.0750122,500
Jan 2, 20250.07500.07500.07000.07500.075043,666
Dec 31, 20240.08000.08000.08000.08000.08007,000
Dec 30, 20240.08000.08000.08000.08000.080076,000
Dec 27, 20240.08000.08000.08000.08000.080084,500
Dec 24, 20240.07000.07500.07000.07500.075057,000
Dec 23, 20240.08000.08000.08000.08000.0800-
Dec 20, 20240.08000.08000.08000.08000.0800-
Dec 19, 20240.08000.08000.08000.08000.0800-
Dec 18, 20240.08000.08000.08000.08000.080047,000
Dec 17, 20240.08000.08000.08000.08000.080015,000
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.0800-
Dec 12, 20240.08500.08500.08000.08000.08009,000
Dec 11, 20240.08500.08500.08500.08500.085017,000
Dec 10, 20240.08000.08500.08000.08500.085021,264
Dec 9, 20240.08000.08000.08000.08000.0800-
Dec 6, 20240.08500.08500.07500.08000.080037,000
Dec 5, 20240.08000.08000.07500.08000.080067,000
Dec 4, 20240.08000.08500.08000.08500.0850128,000
Dec 3, 20240.08000.08000.08000.08000.08009,000
Dec 2, 20240.07000.07000.07000.07000.0700-
Nov 29, 20240.07000.07000.07000.07000.0700119,500
Nov 28, 20240.07000.07000.07000.07000.07007,000
Nov 27, 20240.07000.07000.06500.06500.0650106,000
Nov 26, 20240.08000.08000.08000.08000.08003,000
Nov 25, 20240.07500.07500.07500.07500.07506,000
Nov 22, 20240.07500.07500.07500.07500.07507,500
Nov 21, 20240.07000.07000.07000.07000.070014,001
Nov 20, 20240.07500.07500.07000.07000.070030,050
Nov 19, 20240.07500.07500.07500.07500.0750-
Nov 18, 20240.07500.07500.07500.07500.0750-
Nov 15, 20240.07500.07500.07500.07500.0750-
Nov 14, 20240.07500.07500.07500.07500.07507,000
Nov 13, 20240.07000.07500.07000.07500.075031,000
Nov 12, 20240.07000.07000.07000.07000.07009,000
Nov 11, 20240.07000.07000.07000.07000.0700-
Nov 8, 20240.07500.07500.07000.07000.0700202,000
Nov 7, 20240.08000.08000.07500.07500.075020,000
Nov 6, 20240.08000.08000.08000.08000.0800-
Nov 5, 20240.08000.08000.08000.08000.0800-
Nov 4, 20240.08000.08000.08000.08000.0800-
Nov 1, 20240.08000.08000.08000.08000.08006,000
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.08004,000
Oct 29, 20240.08000.08000.07500.07500.0750100,000
Oct 28, 20240.08000.08000.08000.08000.08007,000
Oct 25, 20240.07500.08000.07500.08000.080029,075
Oct 24, 20240.07500.07500.07000.07000.07007,000
Oct 23, 20240.07000.07000.07000.07000.0700-
Oct 22, 20240.07000.07000.07000.07000.0700-
Oct 21, 20240.08000.08000.07000.07000.070013,000
Oct 18, 20240.08000.08000.08000.08000.080010,000
Oct 17, 20240.07500.07500.07500.07500.0750-
Oct 16, 20240.07000.07500.07000.07500.075055,000
Oct 15, 20240.07500.07500.07000.07000.070027,500
Oct 11, 20240.07500.07500.07500.07500.0750-
Oct 10, 20240.07500.07500.07500.07500.075055,001
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.08000.08000.08000.08000.0800-
Oct 7, 20240.08000.08000.08000.08000.080010,000
Oct 4, 20240.08500.08500.08000.08000.080012,000
Oct 3, 20240.08000.08500.08000.08500.085084,495
Oct 2, 20240.08000.08000.08000.08000.08006,000
Oct 1, 20240.08500.08500.08500.08500.08507,500
Sep 30, 20240.08500.08500.08500.08500.0850-
Sep 27, 20240.08500.08500.08500.08500.085064,025
Sep 26, 20240.09000.09000.09000.09000.090049,000
Sep 25, 20240.09000.09000.08500.09000.090019,001
Sep 24, 20240.09000.09000.08500.08500.08503,150
Sep 23, 20240.09000.09500.08500.08500.085082,900
Sep 20, 20240.08000.08000.08000.08000.080025,000
Sep 19, 20240.08500.09500.08000.08000.0800150,353
Sep 18, 20240.08000.08500.08000.08500.085038,000
Sep 17, 20240.08500.09000.08500.09000.0900127,500
Sep 16, 20240.08000.08000.07500.07500.075033,000
Sep 13, 20240.06500.06500.06500.06500.0650-
Sep 12, 20240.07000.07000.06500.06500.065017,000
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.07000.07000.07000.07000.070015,500
Sep 9, 20240.07000.07000.07000.07000.0700-
Sep 6, 20240.07000.07000.07000.07000.07002,000
Sep 5, 20240.06500.07000.06500.07000.07005,000
Sep 4, 20240.08000.08000.08000.08000.08001,000
Sep 3, 20240.07000.07000.07000.07000.0700-
Aug 30, 20240.07000.07000.07000.07000.07003,000
Aug 29, 20240.07000.07000.07000.07000.0700-
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.08000.08000.07000.07000.070095,500
Aug 26, 20240.08500.08500.08500.08500.08509,000
Aug 23, 20240.08000.08500.08000.08500.085023,000
Aug 22, 20240.08000.08000.08000.08000.080012,000
Aug 21, 20240.07500.07500.07500.07500.075030,000
Aug 20, 20240.07000.07000.07000.07000.070051,000
Aug 19, 20240.07500.07500.07000.07500.0750149,000
Aug 16, 20240.07500.07500.07500.07500.07501,000
Aug 15, 20240.07000.07500.07000.07500.0750205,189
Aug 14, 20240.06500.07000.06500.07000.070045,000
Aug 13, 20240.07000.07000.07000.07000.070040,000
Aug 12, 20240.07500.07500.07500.07500.07501,000
Aug 9, 20240.07500.07500.07500.07500.0750-
Aug 8, 20240.07500.07500.07500.07500.0750-
Aug 7, 20240.07000.07500.07000.07500.075026,000
Aug 6, 20240.07000.07000.07000.07000.070019,000
Aug 2, 20240.07500.07500.07500.07500.075020,000
Aug 1, 20240.08000.08000.08000.08000.08002,000
Jul 31, 20240.08000.08500.08000.08000.080062,500
Jul 30, 20240.08000.08000.08000.08000.08005,000
Jul 29, 20240.08000.08000.08000.08000.080017,000
Jul 26, 20240.09000.09000.08000.08000.08008,000
Jul 25, 20240.08000.09000.08000.09000.090053,000
Jul 24, 20240.08000.09000.08000.08500.085057,000
Jul 23, 20240.08000.08000.08000.08000.080010,000
Jul 22, 20240.07000.07000.07000.07000.0700-
Jul 19, 20240.07000.07000.07000.07000.0700-
Jul 18, 20240.07500.08000.07000.07000.070030,000
Jul 17, 20240.07000.07000.07000.07000.070017,000
Jul 16, 20240.07000.07000.07000.07000.070013,500
Jul 15, 20240.08000.08000.08000.08000.0800-
Jul 12, 20240.08000.08000.08000.08000.08004,000
Jul 11, 20240.08000.08000.08000.08000.0800-
Jul 10, 20240.06500.08000.06500.08000.080014,500
Jul 9, 20240.08000.08000.08000.08000.0800-
Jul 8, 20240.08000.08000.08000.08000.0800-
Jul 5, 20240.08000.08000.08000.08000.0800-
Jul 4, 20240.08000.08000.08000.08000.0800-
Jul 3, 20240.08000.08000.08000.08000.080010,000
Jul 2, 20240.08000.08000.08000.08000.0800-
Jun 28, 20240.08000.08000.08000.08000.080033,000
Jun 27, 20240.07000.07000.07000.07000.070058,000
Jun 26, 20240.06500.06500.06500.06500.0650-
Jun 25, 20240.06500.06500.06500.06500.0650-
Jun 24, 20240.06500.06500.06500.06500.065020,000
Jun 21, 20240.06500.06500.06500.06500.0650-
Jun 20, 20240.06500.06500.06500.06500.0650-
Jun 19, 20240.06500.06500.06500.06500.0650-
Jun 18, 20240.06500.06500.06500.06500.065015,000
Jun 17, 20240.07000.07000.07000.07000.07005,000
Jun 14, 20240.07000.07000.07000.07000.070011,000
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.07009,000
Jun 10, 20240.07500.07500.07500.07500.07502,200

Related Tickers