Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (TSX: AR )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.830 1.830 1.830 0 -0.05(-2.66%)
Dec 30, 2014 1.860 1.920 1.840 1.880 404,034 +0.10(+5.62%)
Dec 29, 2014 1.900 1.900 1.780 1.780 702,702 -0.04(-2.20%)
Dec 24, 2014 1.820 1.820 1.820 0 +0.14(+8.33%)
Dec 23, 2014 1.710 1.820 1.660 1.680 806,364 +0.00(+0.00%)
Dec 22, 2014 1.750 1.770 1.600 1.680 2,148,362 +0.03(+1.82%)
Dec 19, 2014 1.560 1.650 1.440 1.650 30,076,416 +0.11(+7.14%)
Dec 18, 2014 1.490 1.550 1.410 1.540 1,727,260 +0.15(+10.79%)
Dec 17, 2014 1.300 1.420 1.240 1.390 2,507,798 +0.12(+9.45%)
Dec 16, 2014 1.260 1.270 2,706,115 -0.12(-8.63%)
Dec 15, 2014 1.510 1.620 1.390 1.390 2,493,715 -0.16(-10.32%)
Dec 12, 2014 1.650 1.660 1.520 1.550 1,921,569 -0.09(-5.49%)
Dec 11, 2014 1.670 1.760 1.630 1.640 860,547 -0.07(-4.09%)
Dec 10, 2014 1.820 1.820 1.640 1.710 1,200,497 -0.06(-3.39%)
Dec 09, 2014 1.800 1.880 1.750 1.770 1,455,559 +0.07(+4.12%)
Dec 08, 2014 1.630 1.760 1.560 1.700 1,048,545 +0.08(+4.94%)
Dec 05, 2014 1.730 1.730 1.590 1.620 1,251,982 -0.12(-6.90%)
Dec 04, 2014 1.850 1.860 1.730 1.740 1,073,903 -0.10(-5.43%)
Dec 03, 2014 1.890 1.940 1.820 1.840 1,071,036 +0.02(+1.10%)
Dec 02, 2014 1.980 1.980 1.800 1.820 1,236,572 -0.18(-9.00%)
Dec 01, 2014 1.930 2.085 1.920 2.000 1,221,331 +0.17(+9.29%)
Nov 28, 2014 2.000 2.010 1.820 1.830 764,198 -0.21(-10.29%)
Nov 27, 2014 2.150 2.180 1.990 2.040 653,251 -0.09(-4.23%)
Nov 26, 2014 2.310 2.310 2.130 2.130 825,348 -0.19(-8.19%)
Nov 25, 2014 2.340 2.340 2.240 2.320 894,718 +0.00(+0.00%)
Nov 24, 2014 2.360 2.390 2.280 2.320 619,002 -0.05(-2.11%)
Nov 21, 2014 2.460 2.480 2.280 2.370 1,060,122 -0.01(-0.42%)
Nov 20, 2014 2.420 2.490 2.340 2.380 968,148 +0.03(+1.28%)
Nov 19, 2014 2.500 2.530 2.310 2.350 2,033,501 -0.15(-6.00%)
Nov 18, 2014 2.250 2.510 2.230 2.500 1,501,094 +0.33(+15.21%)
Nov 17, 2014 2.040 2.250 2.020 2.170 1,320,785 +0.14(+6.90%)
Nov 14, 2014 1.990 2.080 1.910 2.030 2,027,402 -0.01(-0.49%)
Nov 13, 2014 2.200 2.220 2.020 2.040 1,395,404 -0.12(-5.56%)
Nov 12, 2014 2.260 2.280 2.120 2.160 1,808,893 -0.09(-4.00%)
Nov 11, 2014 2.140 2.290 2.130 2.250 1,123,260 +0.09(+4.17%)
Nov 10, 2014 2.280 2.290 2.120 2.160 1,283,331 -0.15(-6.49%)
Nov 07, 2014 2.190 2.370 2.110 2.310 2,541,009 +0.25(+12.14%)
Nov 06, 2014 2.240 2.375 2.010 2.060 2,777,263 -0.12(-5.50%)
Nov 05, 2014 2.240 2.410 2.050 2.180 1,868,824 -0.22(-9.17%)
Nov 04, 2014 2.610 2.650 2.370 2.400 1,326,421 -0.22(-8.40%)
Nov 03, 2014 2.530 2.700 2.420 2.620 1,247,706 +0.22(+9.17%)
Oct 31, 2014 2.460 2.620 2.160 2.400 2,281,497 -0.27(-10.11%)
Oct 30, 2014 2.900 2.900 2.660 2.670 1,137,171 -0.32(-10.70%)
Oct 29, 2014 3.190 3.250 2.970 2.990 932,726 -0.22(-6.85%)
Oct 28, 2014 3.170 3.250 3.090 3.210 730,477 +0.06(+1.90%)
Oct 27, 2014 3.250 3.280 3.140 3.150 440,685 -0.15(-4.55%)
Oct 24, 2014 3.370 3.390 3.270 3.300 468,088 -0.07(-2.08%)
Oct 23, 2014 3.360 3.430 3.140 3.370 969,533 +0.00(+0.00%)
Oct 22, 2014 3.540 3.540 3.360 3.370 760,353 -0.18(-5.07%)
Oct 21, 2014 3.550 3.630 3.520 3.550 434,915 +0.04(+1.14%)
Oct 20, 2014 3.660 3.660 3.470 3.510 731,893 -0.07(-1.96%)
Oct 17, 2014 3.690 3.700 3.590 3.580 622,604 -0.15(-4.02%)
Oct 16, 2014 3.720 3.870 3.680 3.730 850,783 -0.01(-0.27%)
Oct 15, 2014 3.670 3.890 3.650 3.740 1,039,695 +0.01(+0.27%)
Oct 14, 2014 3.660 3.860 3.590 3.730 702,483 +0.09(+2.47%)
Oct 10, 2014 3.640 3.640 3.640 0 -0.07(-1.89%)
Oct 09, 2014 3.850 3.880 3.510 3.710 1,086,487 -0.09(-2.37%)
Oct 08, 2014 3.570 3.880 3.360 3.800 1,430,657 +0.28(+7.95%)
Oct 07, 2014 3.750 3.750 3.500 3.520 568,707 -0.21(-5.63%)
Oct 06, 2014 3.660 3.750 3.560 3.730 495,247 +0.08(+2.19%)
Oct 03, 2014 3.620 3.770 3.620 3.650 684,132 -0.05(-1.35%)
Oct 02, 2014 3.840 3.860 3.660 3.700 563,842 -0.12(-3.14%)
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.