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 (%)
Aug 29, 2014 4.450 4.450 4.450 0 +0.30(+7.23%)
Aug 28, 2014 4.110 4.180 4.100 4.150 589,082 +0.11(+2.72%)
Aug 27, 2014 4.150 4.150 4.020 4.040 434,091 -0.08(-1.94%)
Aug 26, 2014 4.070 4.140 4.030 4.120 451,323 +0.12(+3.00%)
Aug 25, 2014 4.030 4.070 4.000 4.000 203,457 -0.03(-0.74%)
Aug 22, 2014 3.930 4.060 3.920 4.030 585,079 +0.15(+3.87%)
Aug 21, 2014 3.870 3.910 3.850 3.880 455,443 -0.05(-1.27%)
Aug 20, 2014 3.920 3.980 3.900 3.930 218,363 +0.03(+0.77%)
Aug 19, 2014 3.980 3.990 3.900 3.900 292,792 -0.07(-1.76%)
Aug 18, 2014 3.930 4.000 3.920 3.970 281,964 +0.03(+0.76%)
Aug 15, 2014 3.910 4.040 3.880 3.940 445,346 -0.02(-0.51%)
Aug 14, 2014 4.070 4.080 3.950 3.960 1,022,892 -0.09(-2.22%)
Aug 13, 2014 4.090 4.090 3.990 4.050 252,640 -0.01(-0.25%)
Aug 12, 2014 4.040 4.140 4.030 4.060 672,341 +0.05(+1.25%)
Aug 11, 2014 3.940 4.040 3.930 4.010 277,613 +0.08(+2.04%)
Aug 08, 2014 4.020 4.070 3.910 3.930 343,414 -0.06(-1.50%)
Aug 07, 2014 4.010 4.060 3.960 3.990 476,885 -0.05(-1.24%)
Aug 06, 2014 4.040 4.070 3.930 4.040 727,049 +0.10(+2.54%)
Aug 05, 2014 3.980 3.990 3.815 3.940 479,708 -0.08(-1.99%)
Aug 01, 2014 4.020 4.020 4.020 0 +0.04(+1.01%)
Jul 31, 2014 3.970 4.000 3.950 3.980 560,531 -0.04(-1.00%)
Jul 30, 2014 4.020 4.080 3.970 4.020 358,908 -0.02(-0.50%)
Jul 29, 2014 4.130 4.130 4.030 4.040 472,900 -0.05(-1.22%)
Jul 28, 2014 4.080 4.120 4.010 4.090 559,933 +0.01(+0.25%)
Jul 25, 2014 3.890 4.090 3.890 4.080 755,148 +0.19(+4.88%)
Jul 24, 2014 3.960 3.960 3.835 3.890 938,648 -0.10(-2.51%)
Jul 23, 2014 4.150 4.170 3.970 3.990 1,051,727 -0.14(-3.39%)
Jul 22, 2014 4.250 4.260 4.130 4.130 1,016,869 -0.05(-1.20%)
Jul 21, 2014 4.230 4.230 4.070 4.180 688,236 -0.01(-0.24%)
Jul 18, 2014 4.200 4.230 4.110 4.190 677,414 -0.09(-2.10%)
Jul 17, 2014 4.150 4.280 4.130 4.280 2,435,338 +0.17(+4.14%)
Jul 16, 2014 4.220 4.250 4.100 4.110 1,160,724 -0.05(-1.20%)
Jul 15, 2014 4.600 4.600 4.150 4.160 2,898,559 -0.40(-8.77%)
Jul 14, 2014 4.620 4.720 4.530 4.560 718,227 -0.29(-5.98%)
Jul 11, 2014 4.660 4.880 4.650 4.850 580,726 +0.18(+3.85%)
Jul 10, 2014 4.860 5.010 4.640 4.670 2,430,571 -0.04(-0.85%)
Jul 09, 2014 4.540 4.730 4.470 4.710 2,917,146 +0.23(+5.13%)
Jul 08, 2014 4.400 4.520 4.350 4.480 1,320,978 +0.11(+2.52%)
Jul 07, 2014 4.360 4.400 4.320 4.370 985,578 +0.01(+0.23%)
Jul 04, 2014 4.300 4.390 4.300 4.360 212,536 +0.03(+0.69%)
Jul 03, 2014 4.280 4.490 4.210 4.330 734,441 -0.04(-0.92%)
Jul 02, 2014 4.460 4.550 4.360 4.370 640,885 -0.05(-1.13%)
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%)
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.