기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Argonaut Gold Inc | AR | 토론토 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.42 | 0.415 | 0.425 | 0.42 |
AR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.405 | 0.43 | 0.40 | 0.4140533 | 1,786,993 | 0.015 | 3.70% |
1개월 | 0.385 | 0.445 | 0.385 | 0.4080866 | 4,515,104 | 0.035 | 9.09% |
3개월 | 0.395 | 0.445 | 0.215 | 0.355829 | 4,427,578 | 0.025 | 6.33% |
6개월 | 0.54 | 0.56 | 0.215 | 0.3841262 | 3,513,909 | -0.12 | -22.22% |
1년 | 0.62 | 0.77 | 0.215 | 0.4549935 | 2,656,556 | -0.20 | -32.26% |
3년 | 2.72 | 4.09 | 0.215 | 0.8549801 | 2,278,943 | -2.30 | -84.56% |
5년 | 1.81 | 4.09 | 0.215 | 1.15 | 1,731,289 | -1.39 | -76.80% |
AR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.42 | 0.005 | 1.20% | 0.42 | 0.43 | 0.42 | 1,497,535 |
27 4월(4) 2024 | 0.415 | 0.00 | 0.00% | 0.42 | 0.425 | 0.415 | 1,159,851 |
26 4월(4) 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.425 | 0.41 | 1,322,456 |
25 4월(4) 2024 | 0.415 | 0.005 | 1.22% | 0.41 | 0.425 | 0.41 | 1,765,785 |
24 4월(4) 2024 | 0.41 | 0.01 | 2.50% | 0.405 | 0.415 | 0.40 | 3,189,340 |
23 4월(4) 2024 | 0.40 | -0.015 | -3.61% | 0.405 | 0.415 | 0.40 | 2,574,141 |
20 4월(4) 2024 | 0.415 | 0.005 | 1.22% | 0.405 | 0.42 | 0.405 | 2,118,842 |
19 4월(4) 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.415 | 0.405 | 2,719,264 |
18 4월(4) 2024 | 0.41 | 0.005 | 1.23% | 0.41 | 0.42 | 0.405 | 2,933,068 |
17 4월(4) 2024 | 0.405 | -0.01 | -2.41% | 0.405 | 0.42 | 0.40 | 3,848,363 |
16 4월(4) 2024 | 0.415 | -0.005 | -1.19% | 0.42 | 0.425 | 0.40 | 5,210,985 |
13 4월(4) 2024 | 0.42 | -0.01 | -2.33% | 0.43 | 0.445 | 0.415 | 9,490,128 |
12 4월(4) 2024 | 0.43 | 0.015 | 3.61% | 0.42 | 0.43 | 0.415 | 6,311,582 |
11 4월(4) 2024 | 0.415 | 0.01 | 2.47% | 0.405 | 0.425 | 0.40 | 4,603,815 |
10 4월(4) 2024 | 0.405 | -0.01 | -2.41% | 0.415 | 0.42 | 0.405 | 4,967,017 |
09 4월(4) 2024 | 0.415 | 0.015 | 3.75% | 0.40 | 0.415 | 0.40 | 3,390,684 |
06 4월(4) 2024 | 0.40 | 0.01 | 2.56% | 0.39 | 0.41 | 0.39 | 8,106,439 |
05 4월(4) 2024 | 0.39 | -0.01 | -2.50% | 0.395 | 0.40 | 0.39 | 3,366,652 |
04 4월(4) 2024 | 0.40 | 0.005 | 1.27% | 0.39 | 0.405 | 0.39 | 7,470,539 |
03 4월(4) 2024 | 0.395 | 0.01 | 2.60% | 0.385 | 0.40 | 0.385 | 14,255,596 |
02 4월(4) 2024 | 0.385 | -0.005 | -1.28% | 0.395 | 0.395 | 0.38 | 8,244,978 |