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

Argonaut Gold Ltd (TSX: AR )

0.4375 -0.0175 (-3.85%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jun 30, 2011 5.260 5.280 5.200 5.240 158,590 -0.04(-0.76%)
Jun 29, 2011 5.200 5.290 5.170 5.280 215,851 +0.06(+1.15%)
Jun 28, 2011 5.210 5.230 5.110 5.220 81,143 +0.00(+0.00%)
Jun 27, 2011 5.330 5.380 5.200 5.220 143,239 -0.11(-2.06%)
Jun 24, 2011 5.470 5.480 5.300 5.330 840,287 -0.10(-1.84%)
Jun 23, 2011 5.430 5.440 5.290 5.430 208,876 -0.05(-0.91%)
Jun 22, 2011 5.170 5.550 5.170 5.480 506,574 +0.29(+5.59%)
Jun 21, 2011 5.080 5.230 5.080 5.190 138,631 +0.08(+1.57%)
Jun 20, 2011 5.300 5.120 4.960 5.110 274,785 -0.23(-4.31%)
Jun 17, 2011 5.300 5.420 5.130 5.340 3,505,517 +0.08(+1.52%)
Jun 16, 2011 5.290 5.440 5.210 5.260 1,126,974 -0.01(-0.19%)
Jun 15, 2011 5.170 5.300 5.170 5.270 1,213,097 +0.04(+0.76%)
Jun 14, 2011 5.200 5.340 5.170 5.230 585,552 +0.03(+0.58%)
Jun 13, 2011 5.150 5.300 5.150 5.200 1,528,894 +0.21(+4.21%)
Jun 10, 2011 5.020 5.020 4.920 4.990 67,607 -0.08(-1.58%)
Jun 09, 2011 4.990 5.080 4.990 5.070 23,614 +0.07(+1.40%)
Jun 08, 2011 5.050 5.050 4.920 5.000 135,740 -0.05(-0.99%)
Jun 07, 2011 5.000 5.120 5.000 5.050 114,881 +0.10(+2.02%)
Jun 06, 2011 4.940 5.110 4.940 4.950 43,891 -0.10(-1.98%)
Jun 03, 2011 4.990 5.100 4.900 5.050 100,847 +0.02(+0.40%)
May 24, 2011 5.020 5.140 4.870 5.030 387,323 -0.09(-1.76%)
May 20, 2011 5.100 5.190 5.000 5.120 140,123 +0.07(+1.39%)
May 19, 2011 5.150 5.160 5.010 5.050 470,079 -0.10(-1.94%)
May 18, 2011 5.060 5.180 5.060 5.150 901,429 +0.10(+1.98%)
May 17, 2011 4.820 5.070 4.660 5.050 494,194 +0.25(+5.21%)
May 16, 2011 4.820 4.950 4.750 4.800 101,412 -0.05(-1.03%)
May 13, 2011 4.980 5.000 4.820 4.850 145,889 -0.09(-1.82%)
May 12, 2011 4.900 5.000 4.850 4.940 112,616 +0.04(+0.82%)
May 11, 2011 5.000 5.030 4.870 4.900 346,861 +0.00(+0.00%)
May 10, 2011 5.060 5.060 4.900 4.900 469,343 +0.01(+0.20%)
May 09, 2011 4.850 4.910 4.780 4.890 114,746 +0.14(+2.95%)
May 06, 2011 4.590 4.910 4.590 4.750 509,004 +0.18(+3.94%)
May 05, 2011 4.950 4.950 4.510 4.570 529,896 -0.48(-9.50%)
May 04, 2011 5.020 5.100 4.780 5.050 280,234 +0.05(+1.00%)
May 03, 2011 5.110 5.270 4.970 5.000 276,420 -0.25(-4.76%)
May 02, 2011 5.320 5.390 5.140 5.250 291,965 -0.15(-2.78%)
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%)
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.