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 (%)
May 31, 2019 1.640 1.680 1.620 1.670 1,145,765 +0.05(+3.09%)
May 30, 2019 1.600 1.630 1.600 1.620 91,761 +0.01(+0.62%)
May 29, 2019 1.620 1.620 1.600 1.610 65,585 +0.00(+0.00%)
May 28, 2019 1.640 1.650 1.600 1.610 177,600 -0.03(-1.83%)
May 27, 2019 1.620 1.640 1.620 1.640 11,080 +0.02(+1.23%)
May 24, 2019 1.600 1.630 1.600 1.620 152,102 -0.01(-0.61%)
May 23, 2019 1.610 1.640 1.600 1.630 104,880 +0.03(+1.87%)
May 22, 2019 1.590 1.610 1.580 1.600 257,336 +0.00(+0.00%)
May 21, 2019 1.600 1.610 1.590 1.600 66,285 -0.01(-0.62%)
May 17, 2019 1.610 1.610 1.610 0 -0.02(-1.23%)
May 16, 2019 1.620 1.630 1.610 1.630 127,926 +0.00(+0.00%)
May 15, 2019 1.640 1.650 1.620 1.630 101,061 +0.01(+0.62%)
May 14, 2019 1.610 1.630 1.610 1.620 92,003 -0.02(-1.22%)
May 13, 2019 1.550 1.650 1.550 1.640 183,027 +0.09(+5.81%)
May 10, 2019 1.540 1.550 1.510 1.550 115,754 +0.04(+2.65%)
May 09, 2019 1.500 1.560 1.490 1.510 133,786 +0.00(+0.00%)
May 08, 2019 1.530 1.550 1.490 1.510 368,352 +0.00(+0.00%)
May 07, 2019 1.500 1.520 1.480 1.510 203,780 +0.00(+0.00%)
May 06, 2019 1.500 1.520 1.480 1.510 105,961 +0.03(+2.03%)
May 03, 2019 1.580 1.580 1.460 1.480 413,960 -0.08(-5.13%)
May 02, 2019 1.640 1.640 1.520 1.560 358,932 -0.11(-6.59%)
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.