Archon Minerals Ltd (TSV: ACS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 29, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.30(+17.65%) | |
| Mar 15, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Mar 11, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.30(-15.00%) | |
| Mar 08, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 25, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.43(+27.39%) | |
| Feb 18, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
| Feb 17, 2016 | 1.650 | 1.650 | 1.600 | 1.600 | 10,000 | -0.05(-3.03%) |
| Feb 03, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.09(-5.17%) | |
| Jan 22, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Jan 13, 2016 | 1.740 | 1.740 | 1.740 | 0 | -0.10(-5.43%) | |
| Jan 11, 2016 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Jan 05, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.26(-12.38%) | |
| Jan 04, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 9,700 | +0.00(+0.00%) |
| Dec 24, 2015 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Dec 23, 2015 | 1.550 | 2.000 | 1.550 | 2.000 | 17,900 | +0.51(+34.23%) |
| Dec 22, 2015 | 1.490 | 1.490 | 1.490 | 1.490 | 900 | -0.01(-0.67%) |
| Dec 14, 2015 | 1.500 | 1.500 | 1.500 | 0 | -0.18(-10.71%) | |
| Dec 10, 2015 | 1.680 | 1.680 | 1.680 | 0 | +0.38(+29.23%) | |
| Dec 04, 2015 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.80%) | |
| Dec 02, 2015 | 1.380 | 1.380 | 1.380 | 0 | -0.07(-4.83%) | |
| Nov 20, 2015 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | -0.05(-3.33%) |
| Nov 12, 2015 | 1.500 | 1.500 | 1.500 | 15 | -0.05(-3.23%) | |
| Nov 02, 2015 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Oct 30, 2015 | 1.550 | 1.550 | 1.550 | 1.550 | 500 | -0.05(-3.13%) |
| Oct 29, 2015 | 1.600 | 1.600 | 1.600 | 1.600 | 1,700 | +0.00(+0.00%) |
| Oct 26, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Oct 21, 2015 | 1.650 | 1.650 | 1.650 | 0 | -0.18(-9.84%) | |
| Oct 19, 2015 | 1.830 | 1.830 | 1.830 | 0 | -0.26(-12.44%) | |
| Oct 14, 2015 | 2.090 | 2.090 | 2.090 | 0 | +0.34(+19.43%) | |
| Oct 05, 2015 | 1.750 | 1.750 | 1.750 | 0 | -0.23(-11.62%) | |
| Aug 27, 2015 | 1.980 | 1.980 | 1.980 | 0 | +0.33(+20.00%) | |
| Aug 20, 2015 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
| Aug 13, 2015 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| Aug 11, 2015 | 1.850 | 1.850 | 1.850 | 0 | -0.10(-5.13%) | |
| Aug 10, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 500 | +0.00(+0.00%) |
| Aug 06, 2015 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
| Jul 31, 2015 | 1.980 | 1.980 | 1.980 | 0 | +0.03(+1.54%) | |
| Jul 24, 2015 | 1.950 | 1.950 | 1.950 | 0 | +0.15(+8.33%) | |
| Jul 23, 2015 | 1.800 | 1.800 | 1.800 | 1.800 | 1,500 | +0.00(+0.00%) |
| Jul 16, 2015 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.10%) | |
| Jul 13, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.08(-4.21%) | |
| Jul 02, 2015 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
| Jun 29, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.09(-4.50%) | |
| Jun 19, 2015 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Jun 18, 2015 | 1.780 | 2.050 | 1.780 | 2.050 | 22,500 | +0.30(+17.14%) |
| Jun 17, 2015 | 1.630 | 1.750 | 1.630 | 1.750 | 3,166 | +0.01(+0.57%) |
| Jun 03, 2015 | 1.740 | 1.740 | 1.740 | 0 | +0.05(+2.96%) | |
| Jun 02, 2015 | 1.690 | 1.690 | 1.690 | 1.690 | 100 | +0.07(+4.32%) |
| May 25, 2015 | 1.620 | 1.620 | 1.620 | 0 | +0.12(+8.00%) | |
| May 08, 2015 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) | |
| May 05, 2015 | 1.450 | 1.450 | 1.450 | 0 | -0.15(-9.38%) | |
| Apr 30, 2015 | 1.600 | 1.600 | 1.600 | 0 | +0.12(+8.11%) | |
| Apr 28, 2015 | 1.480 | 1.480 | 1.480 | 0 | -0.04(-2.63%) | |
| Apr 27, 2015 | 1.420 | 1.520 | 1.420 | 1.520 | 3,175 | +0.12(+8.57%) |
| Apr 23, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Apr 22, 2015 | 1.400 | 1.400 | 1.400 | 1.400 | 900 | +0.15(+12.00%) |
| Apr 15, 2015 | 1.250 | 1.250 | 1.250 | 0 | -0.15(-10.71%) | |
| Apr 14, 2015 | 1.290 | 1.400 | 1.290 | 1.400 | 10,005 | +0.29(+26.13%) |
| Apr 08, 2015 | 1.110 | 1.110 | 1.110 | 0 | +0.04(+3.74%) | |
| Apr 07, 2015 | 1.110 | 1.110 | 1.070 | 1.070 | 6,600 | -0.23(-17.69%) |
| Apr 06, 2015 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.20(+18.18%) |
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.