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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 4.950 4.980 4.770 4.820 1,528,233 -0.17(-3.41%)
Mar 28, 2014 4.930 5.140 4.870 4.990 1,336,434 +0.00(+0.00%)
Mar 27, 2014 4.900 5.000 4.760 4.990 801,141 +0.18(+3.74%)
Mar 26, 2014 5.090 5.090 4.720 4.810 1,139,334 -0.24(-4.75%)
Mar 25, 2014 5.050 5.220 5.030 5.050 992,917 +0.03(+0.60%)
Mar 24, 2014 5.200 5.210 4.960 5.020 865,040 -0.25(-4.74%)
Mar 21, 2014 5.330 5.380 5.220 5.270 2,670,069 +0.02(+0.38%)
Mar 20, 2014 5.300 5.410 5.230 5.250 1,019,059 -0.09(-1.69%)
Mar 19, 2014 5.500 5.510 5.300 5.340 646,170 -0.23(-4.13%)
Mar 18, 2014 5.550 5.635 5.460 5.570 674,483 -0.08(-1.42%)
Mar 17, 2014 5.990 6.000 5.640 5.650 794,812 -0.32(-5.36%)
Mar 14, 2014 6.120 6.240 5.830 5.970 674,345 -0.07(-1.16%)
Mar 13, 2014 5.800 6.080 5.710 6.040 721,458 +0.29(+5.04%)
Mar 12, 2014 5.740 5.870 5.710 5.750 622,640 +0.09(+1.59%)
Mar 11, 2014 5.700 5.740 5.570 5.660 528,106 +0.04(+0.71%)
Mar 10, 2014 5.740 5.750 5.590 5.620 555,636 -0.15(-2.60%)
Mar 07, 2014 5.710 5.810 5.615 5.770 342,556 -0.05(-0.86%)
Mar 06, 2014 5.830 5.880 5.710 5.820 531,156 +0.04(+0.69%)
Mar 05, 2014 5.730 5.850 5.630 5.780 686,640 +0.05(+0.87%)
Mar 04, 2014 5.700 5.880 5.620 5.730 403,676 -0.03(-0.52%)
Mar 03, 2014 6.010 6.050 5.710 5.760 657,025 +0.00(+0.00%)
Feb 28, 2014 5.820 5.860 5.630 5.760 606,429 -0.01(-0.17%)
Feb 27, 2014 5.900 6.050 5.720 5.770 791,586 -0.04(-0.69%)
Feb 26, 2014 6.050 6.160 5.800 5.810 717,869 -0.32(-5.22%)
Feb 25, 2014 6.400 6.420 6.080 6.130 613,204 -0.34(-5.26%)
Feb 24, 2014 6.510 6.640 6.370 6.470 547,658 +0.14(+2.21%)
Feb 21, 2014 6.300 6.605 6.270 6.330 877,214 +0.05(+0.80%)
Feb 20, 2014 5.860 6.430 5.860 6.280 838,569 +0.48(+8.28%)
Feb 19, 2014 6.130 6.235 5.770 5.800 590,374 -0.36(-5.84%)
Feb 18, 2014 6.270 6.280 5.980 6.160 1,032,795 -0.05(-0.81%)
Feb 14, 2014 6.210 6.210 6.210 0 +0.30(+5.08%)
Feb 13, 2014 5.590 5.980 5.530 5.910 1,752,089 +0.30(+5.35%)
Feb 12, 2014 5.860 5.880 5.590 5.610 639,392 -0.25(-4.27%)
Feb 11, 2014 5.500 5.890 5.450 5.860 1,171,324 +0.47(+8.72%)
Feb 10, 2014 5.340 5.560 5.310 5.390 984,234 +0.10(+1.89%)
Feb 07, 2014 4.930 5.395 4.930 5.290 817,157 +0.38(+7.74%)
Feb 06, 2014 5.140 5.140 4.880 4.910 862,172 -0.17(-3.35%)
Feb 05, 2014 5.250 5.320 5.060 5.080 790,169 -0.10(-1.93%)
Feb 04, 2014 5.090 5.200 4.970 5.180 1,154,995 +0.07(+1.37%)
Feb 03, 2014 5.040 5.200 5.040 5.110 1,049,211 +0.09(+1.79%)
Jan 31, 2014 5.120 5.180 4.970 5.020 492,623 -0.05(-0.99%)
Jan 30, 2014 5.030 5.140 5.030 5.070 456,035 -0.11(-2.12%)
Jan 29, 2014 5.010 5.190 4.960 5.180 998,805 +0.24(+4.86%)
Jan 28, 2014 4.880 4.960 4.820 4.940 914,576 +0.12(+2.49%)
Jan 27, 2014 4.940 4.960 4.755 4.820 1,261,566 -0.12(-2.43%)
Jan 24, 2014 5.190 5.190 4.900 4.940 1,342,896 -0.15(-2.95%)
Jan 23, 2014 5.230 5.300 5.040 5.090 1,121,909 -0.01(-0.20%)
Jan 22, 2014 5.250 5.350 5.095 5.100 1,258,798 -0.21(-3.95%)
Jan 21, 2014 5.630 5.750 5.290 5.310 1,841,288 -0.52(-8.92%)
Jan 20, 2014 6.220 6.240 5.790 5.830 1,443,160 -0.30(-4.89%)
Jan 17, 2014 5.790 6.170 5.780 6.130 1,308,405 +0.39(+6.79%)
Jan 16, 2014 5.670 5.780 5.600 5.740 295,855 +0.09(+1.59%)
Jan 15, 2014 5.610 5.750 5.510 5.650 378,977 +0.04(+0.71%)
Jan 14, 2014 5.590 5.850 5.570 5.610 579,383 -0.02(-0.36%)
Jan 13, 2014 5.220 5.640 5.170 5.630 0 +0.45(+8.69%)
Jan 10, 2014 5.220 5.290 5.130 5.180 778,221 +0.08(+1.57%)
Jan 09, 2014 5.190 5.220 5.090 5.100 548,695 -0.09(-1.73%)
Jan 08, 2014 5.230 5.250 5.180 5.190 1,794,906 -0.06(-1.14%)
Jan 07, 2014 5.290 5.290 5.195 5.250 589,553 -0.08(-1.50%)
Jan 06, 2014 5.370 5.440 5.290 5.330 553,087 -0.03(-0.56%)
Jan 03, 2014 5.550 5.550 5.320 5.360 342,944 -0.12(-2.19%)
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.