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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 5.330 5.470 5.260 5.400 224,618 +0.14(+2.66%)
Apr 28, 2011 5.230 5.310 5.160 5.260 204,382 +0.07(+1.35%)
Apr 27, 2011 5.130 5.190 5.050 5.190 176,094 +0.09(+1.76%)
Apr 26, 2011 5.000 5.300 5.000 5.100 208,359 +0.03(+0.59%)
Apr 25, 2011 5.300 5.280 5.010 5.070 132,851 -0.18(-3.43%)
Apr 21, 2011 5.250 5.270 5.200 5.250 178,808 -0.02(-0.38%)
Apr 20, 2011 5.070 5.370 5.070 5.270 710,189 +0.26(+5.19%)
Apr 19, 2011 4.920 5.010 4.900 5.010 321,049 +0.11(+2.24%)
Apr 18, 2011 4.900 4.970 4.820 4.900 1,352,345 -0.03(-0.61%)
Apr 15, 2011 4.980 4.980 4.900 4.930 210,021 +0.00(+0.00%)
Apr 14, 2011 4.800 4.980 4.800 4.930 297,060 +0.11(+2.28%)
Apr 13, 2011 4.830 4.840 4.770 4.820 71,500 +0.11(+2.34%)
Apr 12, 2011 4.720 4.830 4.650 4.710 126,116 -0.06(-1.26%)
Apr 11, 2011 4.770 4.900 4.750 4.770 364,569 -0.10(-2.05%)
Apr 08, 2011 4.980 5.000 4.740 4.870 578,190 +0.01(+0.21%)
Apr 07, 2011 4.890 4.990 4.820 4.860 387,832 +0.00(+0.00%)
Apr 06, 2011 4.810 4.900 4.800 4.860 394,585 +0.21(+4.52%)
Apr 05, 2011 4.610 4.690 4.580 4.650 156,708 -0.02(-0.43%)
Apr 04, 2011 4.710 4.710 4.610 4.670 140,428 -0.08(-1.68%)
Apr 01, 2011 4.730 4.750 4.650 4.750 201,723 +0.02(+0.42%)
Mar 31, 2011 4.800 4.820 4.690 4.730 77,909 -0.04(-0.84%)
Mar 30, 2011 4.730 4.850 4.710 4.770 99,259 +0.09(+1.92%)
Mar 29, 2011 4.660 4.760 4.650 4.680 39,474 +0.00(+0.00%)
Mar 28, 2011 4.810 4.830 4.680 4.680 122,916 -0.16(-3.31%)
Mar 25, 2011 4.750 4.930 4.740 4.840 146,925 +0.08(+1.68%)
Mar 24, 2011 4.930 4.930 4.760 4.760 550,666 -0.14(-2.86%)
Mar 23, 2011 4.910 4.910 4.810 4.900 276,050 +0.02(+0.41%)
Mar 22, 2011 4.840 4.940 4.710 4.880 243,865 +0.06(+1.24%)
Mar 21, 2011 4.940 4.940 4.780 4.820 288,374 -0.08(-1.63%)
Mar 18, 2011 4.730 4.900 4.730 4.900 1,188,887 +0.18(+3.81%)
Mar 17, 2011 4.620 4.740 4.590 4.720 252,875 +0.10(+2.16%)
Mar 16, 2011 4.590 4.690 4.570 4.620 259,156 +0.05(+1.09%)
Mar 15, 2011 4.580 4.580 4.500 4.570 226,063 -0.23(-4.79%)
Mar 14, 2011 4.790 4.800 4.690 4.800 551,488 +0.06(+1.27%)
Mar 11, 2011 4.570 4.800 4.540 4.740 598,605 +0.22(+4.87%)
Mar 10, 2011 4.680 4.680 4.430 4.520 261,702 -0.21(-4.44%)
Mar 09, 2011 4.930 4.930 4.690 4.730 249,900 -0.12(-2.47%)
Mar 08, 2011 5.050 5.050 4.790 4.850 321,170 +0.02(+0.41%)
Mar 07, 2011 4.800 4.920 4.770 4.830 344,907 +0.07(+1.47%)
Mar 04, 2011 4.740 4.890 4.660 4.760 582,889 +0.04(+0.85%)
Mar 03, 2011 4.950 4.980 4.720 4.720 316,765 -0.25(-5.03%)
Mar 02, 2011 5.090 5.100 4.970 4.970 105,292 -0.12(-2.36%)
Mar 01, 2011 4.990 5.180 4.980 5.090 635,750 +0.12(+2.41%)
Feb 28, 2011 4.920 5.020 4.900 4.970 181,823 +0.02(+0.40%)
Feb 25, 2011 4.960 5.030 4.930 4.950 150,878 +0.01(+0.20%)
Feb 24, 2011 5.150 5.170 4.890 4.940 235,613 -0.14(-2.76%)
Feb 23, 2011 4.900 5.170 4.900 5.080 1,016,058 +0.18(+3.67%)
Feb 22, 2011 5.100 5.200 4.870 4.900 622,331 -0.04(-0.81%)
Feb 18, 2011 4.800 4.940 4.740 4.940 632,570 +0.20(+4.22%)
Feb 17, 2011 4.750 4.790 4.710 4.740 929,919 +0.19(+4.18%)
Feb 16, 2011 4.630 4.680 4.510 4.550 331,335 -0.01(-0.22%)
Feb 15, 2011 4.500 4.700 4.500 4.560 258,063 +0.11(+2.47%)
Feb 14, 2011 4.310 4.460 4.310 4.450 245,306 +0.14(+3.25%)
Feb 11, 2011 4.310 4.400 4.280 4.310 428,298 -0.04(-0.92%)
Feb 10, 2011 4.480 4.480 4.320 4.350 209,336 -0.13(-2.90%)
Feb 09, 2011 4.800 4.800 4.440 4.480 345,183 -0.27(-5.68%)
Feb 08, 2011 4.740 4.850 4.740 4.750 329,560 +0.08(+1.71%)
Feb 07, 2011 4.800 4.840 4.620 4.670 239,666 -0.08(-1.68%)
Feb 04, 2011 4.750 4.800 4.680 4.750 430,836 +0.01(+0.21%)
Feb 03, 2011 4.530 4.760 4.530 4.740 437,997 +0.23(+5.10%)
Feb 02, 2011 4.480 4.630 4.420 4.510 440,229 +0.09(+2.04%)
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.