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 (%)
Sep 27, 2013 6.100 6.180 5.980 6.020 338,211 +0.04(+0.67%)
Sep 26, 2013 6.330 6.370 5.860 5.980 792,491 -0.34(-5.38%)
Sep 25, 2013 6.150 6.470 6.060 6.320 960,051 +0.22(+3.61%)
Sep 24, 2013 6.000 6.190 5.850 6.100 543,984 +0.03(+0.49%)
Sep 23, 2013 6.040 6.300 5.860 6.070 1,308,499 -0.11(-1.78%)
Sep 20, 2013 6.560 6.800 6.180 6.180 9,886,838 -0.56(-8.31%)
Sep 19, 2013 6.870 6.870 6.480 6.740 1,376,295 -0.01(-0.15%)
Sep 18, 2013 5.970 6.850 5.870 6.750 1,966,065 +0.74(+12.31%)
Sep 17, 2013 6.060 6.070 5.910 6.010 773,781 +0.02(+0.33%)
Sep 16, 2013 6.145 6.220 5.960 5.990 1,192,126 +0.00(+0.00%)
Sep 13, 2013 5.820 6.045 5.750 5.990 963,481 +0.20(+3.45%)
Sep 12, 2013 5.890 5.890 5.720 5.790 793,708 -0.33(-5.39%)
Sep 11, 2013 6.250 6.300 6.000 6.120 604,506 -0.08(-1.29%)
Sep 10, 2013 6.440 6.490 6.190 6.200 1,114,715 -0.54(-8.01%)
Sep 09, 2013 6.900 7.000 6.720 6.740 393,962 -0.16(-2.32%)
Sep 06, 2013 7.030 7.040 6.870 6.900 493,465 +0.01(+0.15%)
Sep 05, 2013 7.270 7.290 6.750 6.890 604,417 -0.41(-5.62%)
Sep 04, 2013 7.200 7.320 7.110 7.300 265,311 -0.02(-0.27%)
Sep 03, 2013 7.330 7.440 7.290 7.320 419,721 +0.04(+0.55%)
Aug 30, 2013 7.280 7.280 7.280 0 -0.18(-2.41%)
Aug 29, 2013 7.480 7.770 7.390 7.460 1,347,569 +0.11(+1.50%)
Aug 28, 2013 7.690 7.790 7.280 7.350 644,539 -0.39(-5.04%)
Aug 27, 2013 8.240 8.250 7.600 7.740 937,042 -0.27(-3.37%)
Aug 26, 2013 7.820 8.110 7.770 8.010 1,189,617 +0.25(+3.22%)
Aug 23, 2013 7.690 7.960 7.670 7.760 1,006,987 +0.15(+1.97%)
Aug 22, 2013 7.670 7.860 7.540 7.610 554,382 +0.04(+0.53%)
Aug 21, 2013 7.850 7.870 7.560 7.570 690,152 -0.40(-5.02%)
Aug 20, 2013 7.960 8.120 7.890 7.970 514,626 +0.00(+0.00%)
Aug 19, 2013 8.080 8.090 7.850 7.970 640,824 -0.07(-0.87%)
Aug 16, 2013 8.240 8.500 8.000 8.040 972,936 -0.16(-1.95%)
Aug 15, 2013 7.990 8.270 7.840 8.200 1,625,884 -0.02(-0.24%)
Aug 14, 2013 8.150 8.470 8.000 8.220 1,282,539 +0.09(+1.11%)
Aug 13, 2013 7.700 8.240 7.530 8.130 1,286,524 +0.33(+4.23%)
Aug 12, 2013 7.510 7.870 7.450 7.800 799,877 +0.59(+8.18%)
Aug 09, 2013 6.940 7.330 6.870 7.210 754,148 +0.20(+2.85%)
Aug 08, 2013 6.680 7.070 6.600 7.010 517,181 +0.42(+6.37%)
Aug 07, 2013 6.210 6.670 6.210 6.590 422,805 +0.34(+5.44%)
Aug 06, 2013 6.230 6.770 6.170 6.250 491,966 -0.52(-7.68%)
Aug 02, 2013 6.770 6.770 6.770 0 +0.16(+2.42%)
Aug 01, 2013 6.830 6.870 6.500 6.610 317,028 -0.20(-2.94%)
Jul 31, 2013 6.980 7.060 6.610 6.810 480,348 -0.15(-2.16%)
Jul 30, 2013 7.160 7.160 6.920 6.960 261,480 -0.20(-2.79%)
Jul 29, 2013 7.300 7.340 7.080 7.160 396,578 -0.11(-1.51%)
Jul 26, 2013 7.200 7.280 6.910 7.270 446,221 +0.08(+1.11%)
Jul 25, 2013 7.070 7.450 7.060 7.190 457,200 +0.12(+1.70%)
Jul 24, 2013 7.500 7.510 6.970 7.070 704,018 -0.40(-5.35%)
Jul 23, 2013 7.190 7.500 7.080 7.470 602,390 +0.19(+2.61%)
Jul 22, 2013 7.020 7.330 6.930 7.280 801,816 +0.55(+8.17%)
Jul 19, 2013 6.490 6.750 6.440 6.730 328,168 +0.37(+5.82%)
Jul 18, 2013 6.620 6.690 6.350 6.360 1,103,235 -0.15(-2.30%)
Jul 17, 2013 6.700 6.900 6.130 6.510 918,625 -0.19(-2.84%)
Jul 16, 2013 6.160 6.730 6.120 6.700 548,475 +0.63(+10.38%)
Jul 15, 2013 6.000 6.090 5.860 6.070 309,110 +0.08(+1.34%)
Jul 12, 2013 6.200 6.210 5.910 5.990 393,227 -0.27(-4.31%)
Jul 11, 2013 6.230 6.320 6.060 6.260 844,653 +0.53(+9.25%)
Jul 10, 2013 5.600 5.800 5.520 5.730 525,696 +0.15(+2.69%)
Jul 09, 2013 5.320 5.600 5.320 5.580 357,438 +0.37(+7.10%)
Jul 08, 2013 5.500 5.500 5.210 5.210 479,737 -0.10(-1.88%)
Jul 05, 2013 5.420 5.420 5.100 5.310 555,344 -0.26(-4.67%)
Jul 04, 2013 5.750 5.750 5.480 5.570 96,553 -0.16(-2.79%)
Jul 03, 2013 5.470 5.730 5.460 5.730 413,995 +0.30(+5.52%)
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.