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 (%)
Nov 30, 2012 9.620 9.630 9.320 9.610 2,798,289 +0.04(+0.42%)
Nov 29, 2012 9.730 9.730 9.570 9.570 453,073 -0.11(-1.14%)
Nov 28, 2012 9.690 9.740 9.550 9.680 529,386 -0.13(-1.33%)
Nov 27, 2012 10.06 10.08 9.810 9.810 321,612 -0.32(-3.16%)
Nov 26, 2012 10.14 10.14 10.02 10.13 261,854 +0.03(+0.30%)
Nov 24, 2012 9.900 10.11 9.860 10.10 475,223 +0.00(+0.00%)
Nov 23, 2012 9.900 10.11 9.860 10.10 475,223 +0.18(+1.81%)
Nov 22, 2012 9.930 9.990 9.860 9.920 80,821 -0.02(-0.20%)
Nov 21, 2012 9.900 10.04 9.860 9.940 413,861 +0.04(+0.40%)
Nov 20, 2012 10.03 10.08 9.830 9.900 1,233,270 -0.18(-1.79%)
Nov 19, 2012 10.00 10.11 9.920 10.08 296,196 +0.27(+2.75%)
Nov 16, 2012 9.940 10.01 9.740 9.810 363,836 -0.27(-2.68%)
Nov 15, 2012 10.52 10.52 9.800 10.08 512,741 -0.51(-4.82%)
Nov 14, 2012 10.83 10.83 10.45 10.59 604,681 +0.00(+0.00%)
Nov 13, 2012 10.50 10.65 10.41 10.59 406,382 -0.08(-0.75%)
Nov 12, 2012 11.04 11.04 10.58 10.67 263,519 -0.27(-2.47%)
Nov 09, 2012 10.90 11.03 10.85 10.94 321,548 +0.07(+0.64%)
Nov 08, 2012 10.48 10.93 10.47 10.87 547,825 +0.37(+3.52%)
Nov 07, 2012 10.40 10.54 10.36 10.50 766,976 +0.07(+0.67%)
Nov 06, 2012 10.45 10.49 10.31 10.43 421,620 -0.01(-0.10%)
Nov 05, 2012 10.37 10.49 10.35 10.44 309,578 -0.01(-0.10%)
Nov 02, 2012 10.53 10.56 10.10 10.45 667,223 -0.20(-1.88%)
Nov 01, 2012 10.60 10.77 10.59 10.65 419,686 +0.02(+0.19%)
Oct 31, 2012 10.45 10.76 10.40 10.63 561,912 +0.26(+2.51%)
Oct 30, 2012 10.34 10.46 10.34 10.37 79,796 -0.05(-0.48%)
Oct 29, 2012 10.27 10.48 10.27 10.42 192,877 -0.01(-0.10%)
Oct 26, 2012 10.20 10.50 10.20 10.43 532,439 +0.19(+1.86%)
Oct 25, 2012 9.810 10.29 9.780 10.24 1,392,337 +0.50(+5.13%)
Oct 24, 2012 9.600 9.790 9.570 9.740 542,339 +0.12(+1.25%)
Oct 23, 2012 9.510 9.680 9.450 9.620 514,835 -0.24(-2.43%)
Oct 19, 2012 9.870 9.890 9.710 9.860 663,847 -0.01(-0.10%)
Oct 18, 2012 9.940 10.00 9.860 9.870 743,499 -0.13(-1.30%)
Oct 17, 2012 9.950 10.02 9.760 10.00 1,824,420 +0.14(+1.42%)
Oct 16, 2012 9.850 9.910 9.700 9.860 3,174,172 +0.21(+2.18%)
Oct 15, 2012 9.300 9.940 9.170 9.650 5,924,882 -0.83(-7.92%)
Oct 12, 2012 10.60 10.66 10.39 10.48 183,769 -0.13(-1.23%)
Oct 11, 2012 10.56 10.77 10.56 10.61 592,179 +0.05(+0.47%)
Oct 10, 2012 10.50 10.60 10.36 10.56 421,611 +0.07(+0.67%)
Oct 09, 2012 10.80 10.83 10.49 10.49 383,832 -0.35(-3.23%)
Oct 05, 2012 10.84 10.84 10.84 0 -0.02(-0.18%)
Oct 04, 2012 10.84 11.08 10.71 10.86 811,301 +0.29(+2.74%)
Oct 03, 2012 10.48 10.66 10.39 10.57 300,882 +0.11(+1.05%)
Oct 02, 2012 10.55 10.58 10.39 10.46 214,768 -0.03(-0.29%)
Oct 01, 2012 10.40 10.69 10.29 10.49 571,668 +0.30(+2.94%)
Sep 28, 2012 10.27 10.27 10.01 10.19 570,428 -0.08(-0.78%)
Sep 27, 2012 9.930 10.31 9.920 10.27 633,692 +0.47(+4.80%)
Sep 26, 2012 9.910 10.00 9.760 9.800 541,093 -0.32(-3.16%)
Sep 25, 2012 10.37 10.38 10.06 10.12 294,516 -0.15(-1.46%)
Sep 24, 2012 10.30 10.36 10.14 10.27 300,804 -0.09(-0.87%)
Sep 21, 2012 10.30 10.51 10.27 10.36 605,813 +0.18(+1.77%)
Sep 20, 2012 10.21 10.29 10.06 10.18 221,975 -0.15(-1.45%)
Sep 19, 2012 10.18 10.36 10.05 10.33 429,637 +0.26(+2.58%)
Sep 18, 2012 9.830 10.33 9.800 10.07 538,596 +0.01(+0.10%)
Sep 17, 2012 10.26 10.26 9.900 10.06 307,296 -0.20(-1.95%)
Sep 14, 2012 9.920 10.63 9.900 10.26 1,072,236 +0.31(+3.12%)
Sep 13, 2012 9.400 9.960 9.180 9.950 970,803 +0.55(+5.85%)
Sep 12, 2012 9.570 9.660 9.250 9.400 284,478 -0.12(-1.26%)
Sep 11, 2012 9.570 9.660 9.390 9.520 282,076 -0.02(-0.21%)
Sep 10, 2012 9.800 9.850 9.510 9.540 505,809 -0.26(-2.65%)
Sep 07, 2012 9.680 9.800 9.590 9.800 1,766,503 +0.36(+3.81%)
Sep 06, 2012 9.500 9.650 9.410 9.440 1,093,592 +0.08(+0.85%)
Sep 05, 2012 9.280 9.370 9.210 9.360 808,921 +0.17(+1.85%)
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.