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 (%)
Mar 31, 2015 1.790 1.870 1.720 1.760 963,899 -0.04(-2.22%)
Mar 30, 2015 1.830 1.870 1.800 1.800 409,618 -0.10(-5.26%)
Mar 27, 2015 1.900 1.950 1.780 1.900 819,324 -0.06(-3.06%)
Mar 26, 2015 2.050 2.080 1.910 1.960 987,348 -0.04(-2.00%)
Mar 25, 2015 1.970 2.020 1.960 2.000 779,244 +0.05(+2.56%)
Mar 24, 2015 1.980 1.980 1.860 1.950 417,319 +0.01(+0.52%)
Mar 23, 2015 1.810 1.940 1.760 1.940 728,227 +0.20(+11.49%)
Mar 20, 2015 1.630 1.790 1.630 1.740 3,187,781 +0.12(+7.41%)
Mar 19, 2015 1.610 1.660 1.540 1.620 771,501 +0.00(+0.00%)
Mar 18, 2015 1.420 1.640 1.420 1.620 1,114,933 +0.21(+14.89%)
Mar 17, 2015 1.400 1.460 1.380 1.410 953,885 +0.03(+2.17%)
Mar 16, 2015 1.440 1.440 1.310 1.380 695,458 -0.02(-1.43%)
Mar 13, 2015 1.450 1.460 1.390 1.400 758,194 -0.04(-2.78%)
Mar 12, 2015 1.550 1.570 1.420 1.440 723,632 -0.07(-4.64%)
Mar 11, 2015 1.480 1.530 1.390 1.510 2,629,687 +0.01(+0.67%)
Mar 10, 2015 1.580 1.605 1.480 1.500 812,014 -0.07(-4.46%)
Mar 09, 2015 1.750 1.755 1.570 1.570 728,615 -0.16(-9.25%)
Mar 06, 2015 1.790 1.790 1.710 1.730 645,961 -0.14(-7.49%)
Mar 05, 2015 1.920 1.960 1.860 1.870 251,064 -0.01(-0.53%)
Mar 04, 2015 1.930 1.880 1.880 545,042 -0.05(-2.59%)
Mar 03, 2015 1.960 1.990 1.940 1.930 479,671 -0.03(-1.53%)
Mar 02, 2015 2.140 2.140 1.940 1.960 492,873 -0.12(-5.77%)
Feb 27, 2015 2.060 2.150 2.040 2.080 739,039 +0.05(+2.46%)
Feb 26, 2015 2.020 2.060 2.010 2.030 373,489 +0.07(+3.57%)
Feb 25, 2015 1.970 1.990 1.920 1.960 350,444 +0.08(+4.26%)
Feb 24, 2015 1.890 1.970 1.870 1.880 471,512 -0.05(-2.59%)
Feb 23, 2015 2.010 2.040 1.920 1.930 806,966 -0.09(-4.46%)
Feb 20, 2015 2.130 2.180 2.020 2.020 622,675 -0.07(-3.35%)
Feb 19, 2015 2.240 2.250 2.080 2.090 503,358 -0.13(-5.86%)
Feb 18, 2015 2.080 2.220 2.040 2.220 371,021 +0.14(+6.73%)
Feb 17, 2015 2.120 2.120 2.030 2.080 480,743 -0.09(-4.15%)
Feb 13, 2015 2.170 2.170 2.170 0 +0.08(+3.83%)
Feb 12, 2015 2.110 2.170 2.070 2.090 327,074 -0.02(-0.95%)
Feb 11, 2015 2.170 2.190 2.060 2.110 484,897 -0.06(-2.76%)
Feb 10, 2015 2.250 2.250 2.140 2.170 473,666 -0.11(-4.82%)
Feb 09, 2015 2.230 2.300 2.220 2.280 359,902 +0.06(+2.70%)
Feb 06, 2015 2.250 2.300 2.160 2.220 925,772 -0.14(-5.93%)
Feb 05, 2015 2.360 2.410 2.310 2.360 579,812 +0.01(+0.43%)
Feb 04, 2015 2.390 2.400 2.340 2.350 545,446 +0.05(+2.17%)
Feb 03, 2015 2.320 2.400 2.280 2.300 1,595,146 -0.02(-0.86%)
Feb 02, 2015 2.440 2.460 2.300 2.320 1,526,098 -0.16(-6.45%)
Jan 30, 2015 2.540 2.610 2.430 2.480 961,750 -0.02(-0.80%)
Jan 29, 2015 2.610 2.640 2.450 2.500 607,498 -0.17(-6.37%)
Jan 28, 2015 2.800 2.830 2.640 2.670 710,234 -0.17(-5.99%)
Jan 27, 2015 2.600 2.840 2.570 2.840 1,364,854 +0.33(+13.15%)
Jan 26, 2015 2.370 2.530 2.350 2.510 767,554 -0.02(-0.79%)
Jan 23, 2015 2.750 2.750 2.530 2.530 1,003,674 -0.29(-10.28%)
Jan 22, 2015 2.720 2.820 1,154,917 -0.06(-2.08%)
Jan 21, 2015 3.120 3.140 2.820 2.880 2,872,028 -0.15(-4.95%)
Jan 20, 2015 3.050 3.130 3.030 3.030 1,626,413 +0.04(+1.34%)
Jan 19, 2015 2.980 3.010 2.900 2.990 430,566 +0.05(+1.70%)
Jan 16, 2015 2.930 2.970 2.870 2.940 742,903 +0.09(+3.16%)
Jan 15, 2015 2.950 2.850 1,224,050 +0.13(+4.78%)
Jan 14, 2015 2.850 2.850 2.640 2.720 3,194,817 +0.00(+0.00%)
Jan 13, 2015 2.720 2,666,595 -0.12(-4.23%)
Jan 12, 2015 2.830 2.950 2.800 2.840 1,743,470 +0.08(+2.90%)
Jan 09, 2015 2.650 2.760 2.590 2.760 1,968,109 +0.20(+7.81%)
Jan 08, 2015 2.490 2.750 2.480 2.560 3,045,118 +0.09(+3.64%)
Jan 07, 2015 2.490 2.590 2.280 2.470 3,269,722 -0.10(-3.89%)
Jan 06, 2015 2.200 2.600 2.200 2.570 3,578,056 +0.42(+19.53%)
Jan 05, 2015 1.940 2.150 1.930 2.150 2,010,606 +0.24(+12.57%)
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.