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 31, 2013 7.840 7.870 7.510 7.870 912,411 +0.02(+0.25%)
May 30, 2013 7.500 7.930 7.500 7.850 1,309,762 +0.46(+6.22%)
May 29, 2013 7.140 7.430 7.100 7.390 392,558 +0.24(+3.36%)
May 28, 2013 7.220 7.265 6.920 7.150 479,966 +0.05(+0.70%)
May 27, 2013 7.230 7.230 7.030 7.100 39,111 -0.06(-0.84%)
May 24, 2013 6.870 7.240 6.870 7.160 447,882 +0.16(+2.29%)
May 23, 2013 7.150 7.240 6.830 7.000 617,014 -0.01(-0.14%)
May 22, 2013 6.450 7.060 6.450 7.010 1,577,168 +0.63(+9.87%)
May 21, 2013 6.200 6.470 6.170 6.380 896,672 +0.23(+3.74%)
May 17, 2013 6.150 6.150 6.150 0 -0.20(-3.15%)
May 16, 2013 6.140 6.480 6.020 6.350 1,016,414 +0.11(+1.76%)
May 15, 2013 6.520 6.590 6.200 6.240 760,256 -0.04(-0.64%)
May 13, 2013 6.480 6.480 6.220 6.280 507,052 -0.27(-4.12%)
May 10, 2013 6.160 6.550 6.020 6.550 1,439,015 +0.20(+3.15%)
May 09, 2013 6.440 6.765 6.310 6.350 431,463 -0.20(-3.05%)
May 08, 2013 6.150 6.590 6.150 6.550 883,703 +0.43(+7.03%)
May 07, 2013 6.490 6.490 6.080 6.120 902,140 -0.45(-6.85%)
May 06, 2013 6.550 6.640 6.440 6.570 865,155 +0.02(+0.31%)
May 03, 2013 6.480 6.700 6.410 6.550 589,233 +0.10(+1.55%)
May 02, 2013 6.550 6.620 6.390 6.450 418,462 +0.07(+1.10%)
May 01, 2013 6.190 6.530 6.120 6.380 543,959 +0.00(+0.00%)
Apr 30, 2013 6.470 6.470 6.050 6.380 590,696 -0.09(-1.39%)
Apr 29, 2013 6.440 6.580 6.400 6.470 336,535 +0.15(+2.37%)
Apr 26, 2013 6.790 6.800 6.310 6.320 658,442 -0.41(-6.09%)
Apr 25, 2013 6.750 6.870 6.660 6.730 950,942 +0.21(+3.22%)
Apr 24, 2013 6.190 6.555 6.150 6.520 809,911 +0.42(+6.89%)
Apr 23, 2013 6.120 6.170 5.890 6.100 628,630 -0.06(-0.97%)
Apr 22, 2013 6.250 6.390 6.030 6.160 819,047 +0.08(+1.32%)
Apr 19, 2013 5.960 6.100 5.935 6.080 1,073,121 +0.21(+3.58%)
Apr 18, 2013 5.430 5.930 5.290 5.870 814,507 +0.51(+9.51%)
Apr 17, 2013 5.820 5.920 5.240 5.360 1,013,086 -0.41(-7.11%)
Apr 16, 2013 6.310 6.500 5.710 5.770 1,228,509 -0.28(-4.63%)
Apr 15, 2013 6.030 6.500 5.570 6.050 1,822,518 -0.66(-9.84%)
Apr 12, 2013 7.130 7.130 6.460 6.710 875,198 -0.55(-7.58%)
Apr 11, 2013 7.490 7.500 7.250 7.260 239,854 -0.20(-2.68%)
Apr 10, 2013 7.750 7.780 7.420 7.460 389,759 -0.39(-4.97%)
Apr 09, 2013 7.600 7.950 7.560 7.850 668,488 +0.24(+3.15%)
Apr 08, 2013 7.850 7.850 7.530 7.610 201,673 -0.26(-3.30%)
Apr 05, 2013 7.980 8.020 7.720 7.870 477,900 +0.23(+3.01%)
Apr 04, 2013 7.460 7.690 7.220 7.640 892,736 +0.14(+1.87%)
Apr 03, 2013 7.740 7.820 7.210 7.500 945,507 -0.25(-3.23%)
Apr 02, 2013 7.970 8.020 7.730 7.750 1,058,587 -0.34(-4.20%)
Apr 01, 2013 8.240 8.240 7.960 8.090 231,649 -0.15(-1.82%)
Mar 28, 2013 8.240 8.240 8.240 0 -0.16(-1.90%)
Mar 27, 2013 8.480 8.570 8.370 8.400 340,063 -0.08(-0.94%)
Mar 26, 2013 8.460 8.570 8.320 8.480 984,625 -0.02(-0.24%)
Mar 25, 2013 8.570 8.700 8.460 8.500 526,860 -0.07(-0.82%)
Mar 22, 2013 8.590 8.670 8.550 8.570 330,557 -0.05(-0.58%)
Mar 21, 2013 8.460 8.670 8.420 8.620 403,733 +0.32(+3.86%)
Mar 20, 2013 8.530 8.600 8.280 8.300 263,209 -0.25(-2.92%)
Mar 19, 2013 8.520 8.640 8.420 8.550 277,048 +0.04(+0.47%)
Mar 18, 2013 8.420 8.570 8.370 8.510 481,202 +0.06(+0.71%)
Mar 15, 2013 8.220 8.470 8.210 8.450 5,700,887 +0.24(+2.92%)
Mar 14, 2013 8.160 8.330 8.110 8.210 772,805 -0.02(-0.24%)
Mar 13, 2013 8.460 8.480 8.160 8.230 570,259 -0.23(-2.72%)
Mar 12, 2013 8.250 8.580 8.230 8.460 1,039,347 +0.28(+3.42%)
Mar 11, 2013 8.310 8.440 7.950 8.180 1,118,542 -0.02(-0.24%)
Mar 08, 2013 8.040 8.310 7.820 8.200 618,652 +0.05(+0.61%)
Mar 07, 2013 8.090 8.260 8.080 8.150 612,876 +0.06(+0.74%)
Mar 06, 2013 7.800 8.120 7.670 8.090 829,657 +0.29(+3.72%)
Mar 05, 2013 7.730 7.960 7.720 7.800 607,674 +0.15(+1.96%)
Mar 04, 2013 7.940 7.950 7.630 7.650 556,628 -0.35(-4.37%)
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.