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 (%)
Jun 30, 2014 4.420 4.420 4.420 0 +0.16(+3.76%)
Jun 27, 2014 4.340 4.380 4.210 4.260 412,608 -0.08(-1.84%)
Jun 26, 2014 4.230 4.350 4.210 4.340 454,309 +0.07(+1.64%)
Jun 25, 2014 4.020 4.300 4.020 4.270 885,707 +0.18(+4.40%)
Jun 24, 2014 4.470 4.470 4.070 4.090 1,076,134 -0.29(-6.62%)
Jun 23, 2014 4.420 4.470 4.340 4.380 882,110 +0.03(+0.69%)
Jun 20, 2014 4.360 4.470 4.150 4.350 4,849,355 -0.07(-1.58%)
Jun 19, 2014 4.310 4.550 4.290 4.420 1,780,165 +0.25(+6.00%)
Jun 18, 2014 4.020 4.180 4.010 4.170 1,108,277 +0.15(+3.73%)
Jun 17, 2014 4.000 4.130 3.990 4.020 755,789 -0.04(-0.99%)
Jun 16, 2014 4.400 4.400 4.050 4.060 1,125,862 -0.34(-7.73%)
Jun 13, 2014 4.570 4.570 4.180 4.400 1,117,247 -0.10(-2.22%)
Jun 12, 2014 4.030 4.560 4.020 4.500 1,326,782 +0.53(+13.35%)
Jun 11, 2014 3.730 3.980 3.730 3.970 868,042 +0.25(+6.72%)
Jun 10, 2014 3.660 3.720 3.610 3.720 622,115 +0.14(+3.91%)
Jun 06, 2014 3.560 3.590 3.460 3.580 559,335 +0.05(+1.42%)
Jun 05, 2014 3.520 3.610 3.495 3.530 525,152 +0.06(+1.73%)
Jun 04, 2014 3.520 3.530 3.450 3.470 453,223 -0.05(-1.42%)
Jun 03, 2014 3.540 3.580 3.425 3.520 895,912 -0.03(-0.85%)
Jun 02, 2014 3.680 3.740 3.520 3.550 678,171 -0.15(-4.05%)
May 30, 2014 3.600 3.710 3.500 3.700 953,235 +0.07(+1.93%)
May 29, 2014 3.630 3.700 3.610 3.630 540,505 -0.06(-1.63%)
May 28, 2014 3.720 3.720 3.600 3.690 606,583 -0.02(-0.54%)
May 27, 2014 3.860 3.880 3.680 3.710 422,524 -0.19(-4.87%)
May 26, 2014 3.910 3.910 3.870 3.900 145,587 +0.02(+0.52%)
May 23, 2014 3.980 4.030 3.870 3.880 254,827 -0.11(-2.76%)
May 22, 2014 3.960 4.030 3.930 3.990 231,188 +0.04(+1.01%)
May 21, 2014 3.960 3.965 3.890 3.950 197,132 +0.02(+0.51%)
May 20, 2014 3.930 3.980 3.915 3.930 191,172 +0.00(+0.00%)
May 16, 2014 3.930 3.930 3.930 0 +0.01(+0.26%)
May 15, 2014 3.980 4.030 3.920 3.920 244,388 -0.10(-2.49%)
May 14, 2014 3.970 4.040 3.920 4.020 481,186 +0.09(+2.29%)
May 13, 2014 3.950 3.990 3.900 3.930 361,860 -0.03(-0.76%)
May 12, 2014 4.000 4.060 3.930 3.960 424,398 +0.01(+0.25%)
May 09, 2014 3.930 3.970 3.870 3.950 540,785 +0.02(+0.51%)
May 08, 2014 4.000 4.000 3.900 3.930 389,515 -0.09(-2.24%)
May 07, 2014 4.040 4.050 3.880 4.020 853,042 -0.05(-1.23%)
May 06, 2014 4.000 4.100 3.980 4.070 666,314 +0.05(+1.24%)
May 05, 2014 4.100 4.100 4.000 4.020 968,265 +0.00(+0.00%)
May 02, 2014 3.980 4.100 3.980 4.020 526,341 +0.06(+1.52%)
May 01, 2014 4.010 4.070 3.920 3.960 282,681 -0.09(-2.22%)
Apr 30, 2014 4.080 4.120 4.010 4.050 512,537 -0.08(-1.94%)
Apr 29, 2014 4.080 4.180 4.050 4.130 568,632 +0.08(+1.98%)
Apr 28, 2014 4.240 4.250 4.020 4.050 815,773 -0.16(-3.80%)
Apr 25, 2014 4.110 4.230 4.050 4.210 648,979 +0.18(+4.47%)
Apr 24, 2014 4.010 4.150 3.945 4.030 1,070,874 -0.02(-0.49%)
Apr 23, 2014 3.850 4.110 3.810 4.050 1,755,604 +0.21(+5.47%)
Apr 22, 2014 3.750 3.880 3.680 3.840 943,985 +0.14(+3.78%)
Apr 21, 2014 3.830 3.830 3.600 3.700 1,139,948 -0.10(-2.63%)
Apr 17, 2014 3.800 3.800 3.800 0 -0.24(-5.94%)
Apr 16, 2014 4.150 4.180 3.990 4.040 1,162,310 -0.09(-2.18%)
Apr 15, 2014 4.160 4.220 4.080 4.130 2,345,769 -0.23(-5.28%)
Apr 14, 2014 4.500 4.540 4.315 4.360 423,534 -0.06(-1.36%)
Apr 11, 2014 4.650 4.650 4.390 4.420 532,074 -0.18(-3.91%)
Apr 10, 2014 4.820 4.900 4.590 4.600 582,455 -0.17(-3.56%)
Apr 09, 2014 4.650 4.880 4.650 4.770 347,344 +0.02(+0.42%)
Apr 08, 2014 4.720 4.750 4.600 4.750 435,027 +0.12(+2.59%)
Apr 07, 2014 4.700 4.790 4.610 4.630 519,569 -0.09(-1.91%)
Apr 04, 2014 4.840 4.850 4.700 4.720 501,769 +0.00(+0.00%)
Apr 03, 2014 4.820 4.850 4.700 4.720 614,437 -0.16(-3.28%)
Apr 02, 2014 4.890 4.950 4.825 4.880 899,594 +0.10(+2.09%)
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.