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 (%)
Dec 31, 2018 1.560 1.560 1.560 0 +0.06(+4.00%)
Dec 28, 2018 1.500 1.520 1.460 1.500 307,904 +0.01(+0.67%)
Dec 27, 2018 1.550 1.590 1.460 1.490 421,636 -0.02(-1.32%)
Dec 24, 2018 1.510 1.510 1.510 0 +0.13(+9.42%)
Dec 21, 2018 1.360 1.440 1.350 1.380 2,455,291 +0.03(+2.22%)
Dec 20, 2018 1.290 1.420 1.270 1.350 687,425 +0.12(+9.76%)
Dec 19, 2018 1.220 1.330 1.200 1.230 757,749 +0.05(+4.24%)
Dec 18, 2018 1.220 1.250 1.180 1.180 1,603,340 -0.03(-2.48%)
Dec 17, 2018 1.240 1.280 1.210 1.210 698,749 -0.03(-2.42%)
Dec 14, 2018 1.250 1.260 1.220 1.240 375,171 -0.02(-1.59%)
Dec 13, 2018 1.280 1.320 1.260 1.260 69,029 -0.06(-4.55%)
Dec 12, 2018 1.260 1.320 1.260 1.320 214,079 +0.04(+3.13%)
Dec 11, 2018 1.300 1.300 1.250 1.280 192,972 +0.01(+0.79%)
Dec 10, 2018 1.260 1.310 1.260 1.270 131,490 +0.02(+1.60%)
Dec 07, 2018 1.210 1.280 1.200 1.250 1,031,167 +0.02(+1.63%)
Dec 06, 2018 1.210 1.240 1.180 1.230 399,169 +0.02(+1.65%)
Dec 05, 2018 1.250 1.250 1.200 1.210 133,450 -0.02(-1.63%)
Dec 04, 2018 1.250 1.260 1.230 1.230 245,926 +0.00(+0.00%)
Dec 03, 2018 1.220 1.260 1.220 1.230 360,621 +0.01(+0.82%)
Nov 30, 2018 1.250 1.250 1.210 1.220 103,809 -0.02(-1.61%)
Nov 29, 2018 1.260 1.260 1.230 1.240 270,776 +0.00(+0.00%)
Nov 28, 2018 1.220 1.250 1.200 1.240 254,128 +0.03(+2.48%)
Nov 27, 2018 1.260 1.260 1.210 1.210 170,900 -0.01(-0.82%)
Nov 26, 2018 1.280 1.290 1.190 1.220 310,351 -0.06(-4.69%)
Nov 23, 2018 1.360 1.360 1.270 1.280 269,062 -0.06(-4.48%)
Nov 22, 2018 1.330 1.380 1.320 1.340 182,600 -0.03(-2.19%)
Nov 21, 2018 1.400 1.420 1.320 1.370 568,663 -0.02(-1.44%)
Nov 20, 2018 1.400 1.420 1.370 1.390 369,996 -0.03(-2.11%)
Nov 19, 2018 1.410 1.480 1.410 1.420 91,821 +0.02(+1.43%)
Nov 16, 2018 1.350 1.430 1.340 1.400 503,697 +0.08(+6.06%)
Nov 15, 2018 1.320 1.350 1.310 1.320 97,974 -0.01(-0.75%)
Nov 14, 2018 1.290 1.410 1.280 1.330 197,383 +0.01(+0.76%)
Nov 13, 2018 1.300 1.360 1.300 1.320 351,339 +0.02(+1.54%)
Nov 12, 2018 1.270 1.360 1.270 1.300 170,934 -0.04(-2.99%)
Nov 09, 2018 1.270 1.350 1.240 1.340 278,441 +0.02(+1.52%)
Nov 08, 2018 1.340 1.350 1.310 1.320 148,302 -0.01(-0.75%)
Nov 07, 2018 1.360 1.370 1.330 1.330 123,922 -0.01(-0.75%)
Nov 06, 2018 1.360 1.380 1.320 1.340 134,362 +0.00(+0.00%)
Nov 05, 2018 1.320 1.360 1.280 1.340 203,496 +0.01(+0.75%)
Nov 02, 2018 1.400 1.420 1.330 1.330 259,256 -0.06(-4.32%)
Nov 01, 2018 1.340 1.400 1.330 1.390 698,814 +0.10(+7.75%)
Oct 31, 2018 1.290 1.330 1.280 1.290 252,390 -0.03(-2.27%)
Oct 30, 2018 1.440 1.440 1.310 1.320 283,441 -0.08(-5.71%)
Oct 29, 2018 1.420 1.450 1.380 1.400 183,672 -0.07(-4.76%)
Oct 26, 2018 1.430 1.480 1.390 1.470 321,106 +0.10(+7.30%)
Oct 25, 2018 1.410 1.450 1.330 1.370 249,227 -0.03(-2.14%)
Oct 24, 2018 1.470 1.510 1.380 1.400 266,903 -0.07(-4.76%)
Oct 23, 2018 1.660 1.660 1.460 1.470 342,037 -0.07(-4.55%)
Oct 22, 2018 1.600 1.610 1.540 1.540 70,134 -0.03(-1.91%)
Oct 19, 2018 1.630 1.630 1.560 1.570 64,240 -0.04(-2.48%)
Oct 18, 2018 1.620 1.630 1.600 1.610 60,761 -0.01(-0.62%)
Oct 17, 2018 1.580 1.620 1.560 1.620 147,448 +0.04(+2.53%)
Oct 16, 2018 1.690 1.690 1.560 1.580 171,009 -0.08(-4.82%)
Oct 15, 2018 1.730 1.760 1.640 1.660 239,038 -0.06(-3.49%)
Oct 12, 2018 1.790 1.800 1.710 1.720 295,020 -0.04(-2.27%)
Oct 11, 2018 1.690 1.830 1.670 1.760 769,551 +0.13(+7.98%)
Oct 10, 2018 1.660 1.660 1.520 1.630 569,281 -0.05(-2.98%)
Oct 09, 2018 1.670 1.700 1.650 1.680 170,984 +0.00(+0.00%)
Oct 05, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Oct 04, 2018 1.680 1.700 1.570 1.670 1,024,821 +0.01(+0.60%)
Oct 03, 2018 1.700 1.770 1.600 1.660 480,255 -0.05(-2.92%)
Oct 02, 2018 1.730 1.730 1.630 1.710 289,606 +0.08(+4.91%)
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.