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 29, 2015 1.830 1.830 1.720 1.740 4,028,500 -0.06(-3.33%)
May 28, 2015 1.810 1.830 1.780 1.800 719,753 +0.00(+0.00%)
May 27, 2015 1.840 1.850 1.800 1.800 558,243 -0.05(-2.70%)
May 26, 2015 1.920 1.920 1.850 1.850 647,975 -0.10(-5.13%)
May 25, 2015 1.950 1.955 1.940 1.950 166,279 +0.02(+1.04%)
May 22, 2015 1.930 1.970 1.930 1.930 192,311 -0.02(-1.03%)
May 21, 2015 2.010 2.010 1.930 1.950 694,934 -0.08(-3.94%)
May 20, 2015 2.020 2.030 1.990 2.030 293,779 +0.04(+2.01%)
May 19, 2015 2.000 2.020 1.960 1.990 730,930 -0.03(-1.49%)
May 15, 2015 2.020 2.020 2.020 0 +0.05(+2.54%)
May 14, 2015 1.930 1.970 1.905 1.970 2,025,145 +0.06(+3.14%)
May 13, 2015 1.900 1.930 1.870 1.910 734,312 +0.05(+2.69%)
May 12, 2015 1.900 1.900 1.850 1.860 541,312 -0.01(-0.53%)
May 11, 2015 1.890 1.960 1.860 1.870 290,349 -0.02(-1.06%)
May 08, 2015 1.860 1.890 1.845 1.890 468,810 +0.04(+2.16%)
May 07, 2015 1.850 1.910 1.830 1.850 539,398 -0.03(-1.60%)
May 06, 2015 1.950 1.970 1.860 1.880 522,604 -0.05(-2.59%)
May 05, 2015 2.000 2.050 1.920 1.930 823,395 -0.01(-0.52%)
May 04, 2015 2.040 2.040 1.920 1.940 1,507,622 -0.06(-3.00%)
May 01, 2015 2.010 2.020 1.980 2.000 365,668 -0.03(-1.48%)
Apr 30, 2015 2.050 2.050 2.010 2.030 365,440 -0.08(-3.79%)
Apr 29, 2015 2.020 2.130 2.010 2.110 1,066,649 +0.08(+3.94%)
Apr 28, 2015 1.990 2.050 1.990 2.030 735,047 +0.04(+2.01%)
Apr 27, 2015 1.960 2.020 1.910 1.990 562,666 +0.09(+4.74%)
Apr 24, 2015 2.000 2.000 1.890 1.900 616,130 -0.09(-4.52%)
Apr 23, 2015 2.010 2.020 1.960 1.990 435,840 +0.02(+1.02%)
Apr 22, 2015 2.030 2.040 1.960 1.970 393,032 -0.06(-2.96%)
Apr 21, 2015 2.030 2.050 2.000 2.030 309,187 +0.01(+0.50%)
Apr 20, 2015 2.050 2.050 1.980 2.020 474,422 -0.03(-1.46%)
Apr 17, 2015 2.050 2.070 2.030 2.050 390,845 +0.04(+1.99%)
Apr 16, 2015 2.020 2.060 1.980 2.010 722,524 +0.03(+1.52%)
Apr 15, 2015 1.900 2.000 1.890 1.980 801,450 +0.10(+5.32%)
Apr 14, 2015 1.890 1.940 1.880 1.880 366,993 -0.01(-0.53%)
Apr 13, 2015 1.870 1.930 1.850 1.890 379,776 +0.02(+1.07%)
Apr 10, 2015 1.930 1.930 1.860 1.870 472,782 +0.06(+3.31%)
Apr 09, 2015 1.900 1.900 1.810 1.810 383,373 -0.10(-5.24%)
Apr 08, 2015 1.970 1.980 1.890 1.910 382,453 -0.07(-3.54%)
Apr 07, 2015 1.960 2.070 1.960 1.980 499,776 -0.08(-3.88%)
Apr 06, 2015 2.080 2.150 2.040 2.060 682,761 +0.10(+5.10%)
Apr 02, 2015 1.960 1.960 1.960 0 +0.02(+1.03%)
Apr 01, 2015 1.810 1.940 1.810 1.940 1,025,086 +0.18(+10.23%)
Mar 31, 2015 1.790 1.870 1.720 1.760 963,899 -0.04(-2.22%)
Mar 30, 2015 1.830 1.870 1.800 1.800 409,618 -0.10(-5.26%)
Mar 27, 2015 1.900 1.950 1.780 1.900 819,324 -0.06(-3.06%)
Mar 26, 2015 2.050 2.080 1.910 1.960 987,348 -0.04(-2.00%)
Mar 25, 2015 1.970 2.020 1.960 2.000 779,244 +0.05(+2.56%)
Mar 24, 2015 1.980 1.980 1.860 1.950 417,319 +0.01(+0.52%)
Mar 23, 2015 1.810 1.940 1.760 1.940 728,227 +0.20(+11.49%)
Mar 20, 2015 1.630 1.790 1.630 1.740 3,187,781 +0.12(+7.41%)
Mar 19, 2015 1.610 1.660 1.540 1.620 771,501 +0.00(+0.00%)
Mar 18, 2015 1.420 1.640 1.420 1.620 1,114,933 +0.21(+14.89%)
Mar 17, 2015 1.400 1.460 1.380 1.410 953,885 +0.03(+2.17%)
Mar 16, 2015 1.440 1.440 1.310 1.380 695,458 -0.02(-1.43%)
Mar 13, 2015 1.450 1.460 1.390 1.400 758,194 -0.04(-2.78%)
Mar 12, 2015 1.550 1.570 1.420 1.440 723,632 -0.07(-4.64%)
Mar 11, 2015 1.480 1.530 1.390 1.510 2,629,687 +0.01(+0.67%)
Mar 10, 2015 1.580 1.605 1.480 1.500 812,014 -0.07(-4.46%)
Mar 09, 2015 1.750 1.755 1.570 1.570 728,615 -0.16(-9.25%)
Mar 06, 2015 1.790 1.790 1.710 1.730 645,961 -0.14(-7.49%)
Mar 05, 2015 1.920 1.960 1.860 1.870 251,064 -0.01(-0.53%)
Mar 04, 2015 1.930 1.880 1.880 545,042 -0.05(-2.59%)
Mar 03, 2015 1.960 1.990 1.940 1.930 479,671 -0.03(-1.53%)
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.