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 (%)
Jul 31, 2017 2.220 2.250 2.190 2.190 663,610 -0.08(-3.52%)
Jul 28, 2017 2.210 2.270 2.170 2.270 461,016 +0.09(+4.13%)
Jul 27, 2017 2.290 2.290 2.150 2.180 596,773 -0.09(-3.96%)
Jul 26, 2017 2.190 2.300 2.140 2.270 611,623 +0.08(+3.65%)
Jul 25, 2017 2.190 2.220 2.180 2.190 260,561 +0.00(+0.00%)
Jul 24, 2017 2.320 2.330 2.180 2.190 487,812 -0.11(-4.78%)
Jul 21, 2017 2.300 2.300 2.270 2.300 2,451,590 +0.02(+0.88%)
Jul 20, 2017 2.340 2.340 2.260 2.280 454,468 -0.04(-1.72%)
Jul 19, 2017 2.380 2.390 2.300 2.320 515,731 -0.05(-2.11%)
Jul 18, 2017 2.500 2.500 2.355 2.370 622,184 -0.07(-2.87%)
Jul 17, 2017 2.400 2.440 2.380 2.440 539,181 +0.08(+3.39%)
Jul 14, 2017 2.440 2.440 2.335 2.360 347,994 +0.00(+0.00%)
Jul 13, 2017 2.450 2.450 2.330 2.360 733,234 -0.08(-3.28%)
Jul 12, 2017 2.340 2.530 2.330 2.440 1,614,151 +0.13(+5.63%)
Jul 11, 2017 2.350 2.350 2.255 2.310 709,095 -0.03(-1.28%)
Jul 10, 2017 2.210 2.370 2.190 2.340 606,583 +0.11(+4.93%)
Jul 07, 2017 2.250 2.275 2.200 2.230 471,365 -0.04(-1.76%)
Jul 06, 2017 2.240 2.305 2.225 2.270 691,875 +0.02(+0.89%)
Jul 05, 2017 2.280 2.320 2.240 2.250 496,689 -0.05(-2.17%)
Jul 04, 2017 2.310 2.335 2.290 2.300 111,611 -0.07(-2.95%)
Jul 03, 2017 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Jun 30, 2017 2.350 2.420 2.340 2.370 600,824 -0.01(-0.42%)
Jun 29, 2017 2.460 2.470 2.350 2.380 867,896 -0.03(-1.24%)
Jun 28, 2017 2.360 2.420 2.340 2.410 894,531 +0.05(+2.12%)
Jun 27, 2017 2.370 2.385 2.290 2.360 551,520 +0.00(+0.00%)
Jun 26, 2017 2.300 2.380 2.280 2.360 540,220 -0.01(-0.42%)
Jun 23, 2017 2.330 2.390 2.320 2.370 487,333 +0.07(+3.04%)
Jun 22, 2017 2.200 2.340 2.200 2.300 1,450,480 +0.13(+5.99%)
Jun 21, 2017 2.060 2.180 2.050 2.170 852,978 +0.09(+4.33%)
Jun 20, 2017 2.020 2.080 2.000 2.080 759,986 +0.06(+2.97%)
Jun 19, 2017 2.070 2.110 2.020 2.020 757,314 -0.04(-1.94%)
Jun 16, 2017 2.050 2.160 2.020 2.060 21,046,884 +0.02(+0.98%)
Jun 15, 2017 2.010 2.100 2.000 2.040 719,772 +0.03(+1.49%)
Jun 14, 2017 2.250 2.290 2.000 2.010 1,788,375 -0.18(-8.22%)
Jun 13, 2017 2.080 2.260 2.050 2.190 2,378,380 +0.13(+6.31%)
Jun 12, 2017 2.020 2.070 1.970 2.060 904,808 +0.07(+3.52%)
Jun 09, 2017 1.970 2.010 1.960 1.990 547,498 -0.03(-1.49%)
Jun 08, 2017 2.020 2.065 1.970 2.020 854,375 -0.04(-1.94%)
Jun 07, 2017 2.160 2.160 2.030 2.060 1,248,454 -0.09(-4.19%)
Jun 06, 2017 1.880 2.180 1.860 2.150 2,488,228 +0.34(+18.78%)
Jun 05, 2017 1.900 1.910 1.760 1.810 1,058,683 -0.06(-3.21%)
Jun 02, 2017 1.920 1.940 1.870 1.870 510,071 +0.00(+0.00%)
Jun 01, 2017 1.910 1.945 1.870 1.870 794,888 -0.05(-2.60%)
May 31, 2017 1.940 1.970 1.870 1.920 716,627 -0.02(-1.03%)
May 30, 2017 2.000 2.010 1.910 1.940 662,581 -0.07(-3.48%)
May 29, 2017 2.030 2.050 2.000 2.010 188,580 -0.02(-0.99%)
May 26, 2017 2.060 2.070 2.030 2.030 540,051 +0.01(+0.50%)
May 25, 2017 2.040 2.080 2.005 2.020 513,924 -0.05(-2.42%)
May 24, 2017 2.020 2.090 1.985 2.070 1,219,185 +0.05(+2.48%)
May 23, 2017 2.150 2.160 2.000 2.020 1,560,677 -0.10(-4.72%)
May 19, 2017 2.150 2.150 2.080 2.120 690,074 +0.00(+0.00%)
May 18, 2017 2.170 2.180 2.100 2.120 883,441 -0.09(-4.07%)
May 17, 2017 2.240 2.240 2.180 2.210 939,291 +0.03(+1.38%)
May 16, 2017 2.190 2.210 2.140 2.180 602,696 +0.01(+0.46%)
May 15, 2017 2.180 2.180 2.090 2.170 889,085 +0.04(+1.88%)
May 12, 2017 2.120 2.180 2.110 2.130 542,229 +0.04(+1.91%)
May 11, 2017 2.050 2.110 2.040 2.090 1,531,981 +0.06(+2.96%)
May 10, 2017 2.080 2.130 2.020 2.030 1,649,432 +0.03(+1.50%)
May 09, 2017 2.060 2.060 1.945 2.000 1,229,625 -0.10(-4.76%)
May 08, 2017 2.100 2.110 2.010 2.100 696,532 +0.09(+4.48%)
May 05, 2017 1.970 2.040 1.930 2.010 953,400 +0.05(+2.55%)
May 04, 2017 1.990 2.060 1.925 1.960 1,335,169 -0.10(-4.85%)
May 03, 2017 2.090 2.140 2.020 2.060 1,186,408 -0.04(-1.90%)
May 02, 2017 2.050 2.135 2.050 2.100 898,803 +0.04(+1.94%)
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.