Archon Minerals Ltd (TSV: ACS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
| May 11, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.21(-16.15%) | |
| Apr 24, 2018 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
| Apr 09, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.34%) | |
| Apr 05, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.40%) | |
| Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.10(+8.70%) | |
| Mar 28, 2018 | 1.000 | 1.150 | 1.000 | 1.150 | 6,576 | +0.28(+32.18%) |
| Feb 07, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.06(+7.41%) | |
| Jan 17, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Jan 04, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Jan 02, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Dec 13, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Dec 12, 2017 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 3,000 | -0.05(-5.81%) |
| Dec 04, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.00(+0.00%) | |
| Nov 22, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.14(-14.00%) | |
| Oct 26, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-2.91%) | |
| Oct 20, 2017 | 1.030 | 1.030 | 1.030 | 0 | -0.03(-2.83%) | |
| Oct 16, 2017 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.64%) | |
| Sep 13, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.10(-8.33%) | |
| Aug 31, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Aug 29, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.13(+12.15%) | |
| Aug 09, 2017 | 1.070 | 1.070 | 1.070 | 0 | +0.04(+3.88%) | |
| Jul 31, 2017 | 1.030 | 1.030 | 1.030 | 0 | -0.07(-6.36%) | |
| Jul 26, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Jul 25, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 7,000 | -0.14(-11.29%) |
| Jul 03, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.11(+9.73%) | |
| Jun 20, 2017 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Jun 13, 2017 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Jun 12, 2017 | 1.200 | 1.200 | 1.130 | 1.130 | 600 | +0.03(+2.73%) |
| Jun 09, 2017 | 1.450 | 1.450 | 1.020 | 1.100 | 30,200 | -0.35(-24.14%) |
| Jun 07, 2017 | 1.450 | 1.450 | 1.450 | 0 | -0.23(-13.69%) |
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.