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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2014 4.930 4.930 4.730 4.780 639,317 -0.04(-0.83%)
Mar 31, 2014 4.950 4.980 4.770 4.820 1,528,233 -0.17(-3.41%)
Mar 28, 2014 4.930 5.140 4.870 4.990 1,336,434 +0.00(+0.00%)
Mar 27, 2014 4.900 5.000 4.760 4.990 801,141 +0.18(+3.74%)
Mar 26, 2014 5.090 5.090 4.720 4.810 1,139,334 -0.24(-4.75%)
Mar 25, 2014 5.050 5.220 5.030 5.050 992,917 +0.03(+0.60%)
Mar 24, 2014 5.200 5.210 4.960 5.020 865,040 -0.25(-4.74%)
Mar 21, 2014 5.330 5.380 5.220 5.270 2,670,069 +0.02(+0.38%)
Mar 20, 2014 5.300 5.410 5.230 5.250 1,019,059 -0.09(-1.69%)
Mar 19, 2014 5.500 5.510 5.300 5.340 646,170 -0.23(-4.13%)
Mar 18, 2014 5.550 5.635 5.460 5.570 674,483 -0.08(-1.42%)
Mar 17, 2014 5.990 6.000 5.640 5.650 794,812 -0.32(-5.36%)
Mar 14, 2014 6.120 6.240 5.830 5.970 674,345 -0.07(-1.16%)
Mar 13, 2014 5.800 6.080 5.710 6.040 721,458 +0.29(+5.04%)
Mar 12, 2014 5.740 5.870 5.710 5.750 622,640 +0.09(+1.59%)
Mar 11, 2014 5.700 5.740 5.570 5.660 528,106 +0.04(+0.71%)
Mar 10, 2014 5.740 5.750 5.590 5.620 555,636 -0.15(-2.60%)
Mar 07, 2014 5.710 5.810 5.615 5.770 342,556 -0.05(-0.86%)
Mar 06, 2014 5.830 5.880 5.710 5.820 531,156 +0.04(+0.69%)
Mar 05, 2014 5.730 5.850 5.630 5.780 686,640 +0.05(+0.87%)
Mar 04, 2014 5.700 5.880 5.620 5.730 403,676 -0.03(-0.52%)
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.