Archon Minerals Ltd (TSV: ACS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 18, 2017 | 1.570 | 1.570 | 1.570 | 0 | +0.12(+8.28%) | |
| Apr 26, 2017 | 1.450 | 1.450 | 1.450 | 0 | -0.22(-13.17%) | |
| Apr 25, 2017 | 1.670 | 1.670 | 1.670 | 1.670 | 800 | +0.00(+0.00%) |
| Apr 20, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.07(+4.37%) | |
| Apr 18, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.15(+10.34%) | |
| Apr 06, 2017 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
| Apr 05, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 3,500 | +0.00(+0.00%) |
| Apr 04, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 12,000 | +0.05(+3.45%) |
| Apr 03, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | -0.20(-12.12%) |
| Mar 21, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Mar 20, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.02(+1.23%) |
| Feb 28, 2017 | 1.630 | 1.630 | 1.630 | 0 | +0.04(+2.52%) | |
| Jan 31, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.14(+9.66%) | |
| Jan 26, 2017 | 1.450 | 1.450 | 1.450 | 0 | +0.13(+9.85%) | |
| Jan 23, 2017 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Jan 19, 2017 | 1.320 | 1.320 | 1.320 | 0 | -0.08(-5.71%) | |
| Jan 16, 2017 | 1.400 | 1.400 | 1.400 | 46 | -0.05(-3.45%) | |
| Dec 28, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.15(-9.38%) | |
| Dec 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
| Dec 15, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.34(+26.56%) | |
| Dec 13, 2016 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
| Dec 02, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.44(-25.88%) | |
| Nov 10, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.40(+30.77%) | |
| Nov 09, 2016 | 1.420 | 1.420 | 1.300 | 1.300 | 18,700 | -0.12(-8.45%) |
| Oct 13, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Oct 12, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 4,300 | -0.02(-1.39%) |
| Oct 07, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.04(+2.86%) | |
| Oct 03, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Sep 29, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
| Sep 19, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.09(+6.38%) | |
| Sep 15, 2016 | 1.410 | 1.410 | 1.410 | 0 | -0.09(-6.00%) | |
| Sep 09, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.25(-14.29%) | |
| Sep 08, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 888 | +0.35(+25.00%) |
| Sep 07, 2016 | 1.500 | 1.500 | 1.400 | 1.400 | 3,000 | -0.35(-20.00%) |
| Jul 29, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.24(+15.89%) | |
| Jul 26, 2016 | 1.510 | 1.510 | 1.510 | 0 | -0.34(-18.38%) | |
| Jul 19, 2016 | 1.850 | 1.850 | 1.850 | 0 | +0.15(+8.82%) | |
| Jul 12, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.15(-8.11%) | |
| Jul 11, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | +0.34(+22.52%) |
| Jun 30, 2016 | 1.510 | 1.510 | 1.510 | 0 | -0.15(-9.04%) | |
| Jun 27, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
| Jun 20, 2016 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) |
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.
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.