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, 2015 1.230 1.250 1.220 1.240 708,442 +0.01(+0.81%)
Nov 27, 2015 1.240 1.250 1.210 1.230 263,027 -0.03(-2.38%)
Nov 26, 2015 1.250 1.280 1.250 1.260 117,206 +0.02(+1.61%)
Nov 25, 2015 1.250 1.280 1.240 1.240 205,430 -0.01(-0.80%)
Nov 24, 2015 1.230 1.300 1.210 1.250 436,260 +0.05(+4.17%)
Nov 23, 2015 1.200 220,839 -0.01(-0.83%)
Nov 20, 2015 1.300 1.300 1.200 1.210 398,315 -0.07(-5.47%)
Nov 19, 2015 1.250 1.300 1.250 1.280 572,024 +0.06(+4.92%)
Nov 18, 2015 1.200 1.250 1.180 1.220 497,654 +0.02(+1.67%)
Nov 17, 2015 1.240 1.240 1.160 1.200 464,567 -0.04(-3.23%)
Nov 16, 2015 1.240 1.250 1.220 1.240 340,957 +0.00(+0.00%)
Nov 13, 2015 1.200 1.250 1.190 1.240 537,201 +0.06(+5.08%)
Nov 12, 2015 1.190 1.230 1.180 1.180 0 -0.03(-2.48%)
Nov 11, 2015 1.150 1.220 1.150 1.210 917,408 +0.04(+3.42%)
Nov 10, 2015 1.220 1.250 1.150 1.170 750,256 -0.05(-4.10%)
Nov 09, 2015 1.260 1.210 1.220 767,295 -0.04(-3.17%)
Nov 06, 2015 1.240 1.270 1.210 1.260 393,952 -0.02(-1.56%)
Nov 05, 2015 1.320 1.320 1.240 1.280 585,984 -0.02(-1.54%)
Nov 04, 2015 1.360 1.370 1.290 1.300 581,587 -0.06(-4.41%)
Nov 03, 2015 1.360 1.350 1.360 566,847 +0.00(+0.00%)
Nov 02, 2015 1.330 1.410 1.320 1.360 422,477 +0.01(+0.74%)
Oct 30, 2015 1.350 1.370 1.330 1.350 192,132 -0.01(-0.74%)
Oct 29, 2015 1.410 1.410 1.330 1.360 575,276 -0.04(-2.86%)
Oct 28, 2015 1.460 1.550 1.380 1.400 695,579 -0.04(-2.78%)
Oct 27, 2015 1.380 1.440 1.360 1.440 276,603 +0.07(+5.11%)
Oct 26, 2015 1.460 1.470 1.370 1.370 627,153 -0.08(-5.52%)
Oct 23, 2015 1.580 1.580 1.450 1.450 686,243 -0.05(-3.33%)
Oct 22, 2015 1.520 1.570 1.490 1.500 323,447 -0.01(-0.66%)
Oct 21, 2015 1.550 1.565 1.510 1.510 262,022 -0.07(-4.43%)
Oct 20, 2015 1.550 1.630 1.550 1.580 440,251 +0.02(+1.28%)
Oct 19, 2015 1.600 1.620 1.515 1.560 750,976 -0.04(-2.50%)
Oct 16, 2015 1.650 1.670 1.600 1.600 428,417 -0.08(-4.76%)
Oct 15, 2015 1.760 1.760 1.670 1.680 675,870 -0.08(-4.55%)
Oct 14, 2015 1.700 1.790 1.680 1.760 754,154 +0.10(+6.02%)
Oct 13, 2015 1.630 1.680 1.620 1.660 637,958 -0.01(-0.60%)
Oct 09, 2015 1.670 1.670 1.670 0 +0.16(+10.60%)
Oct 08, 2015 1.500 1.600 1.500 1.510 980,099 -0.03(-1.95%)
Oct 07, 2015 1.550 1.570 1.450 1.540 499,566 +0.01(+0.65%)
Oct 06, 2015 1.510 1.570 1.500 1.530 633,846 +0.05(+3.38%)
Oct 05, 2015 1.390 1.490 1.390 1.480 399,350 +0.08(+5.71%)
Oct 02, 2015 1.400 1.420 1.370 1.400 437,868 +0.09(+6.87%)
Oct 01, 2015 1.380 1.400 1.300 1.310 1,007,963 -0.05(-3.68%)
Sep 30, 2015 1.300 1.370 1.290 1.360 1,214,758 +0.03(+2.26%)
Sep 29, 2015 1.290 1.330 1.270 1.330 727,455 +0.04(+3.10%)
Sep 28, 2015 1.280 1.305 1.250 1.290 470,562 -0.05(-3.73%)
Sep 25, 2015 1.310 1.340 1.300 1.340 183,579 -0.01(-0.74%)
Sep 24, 2015 1.330 1.360 1.315 1.350 1,182,863 +0.06(+4.65%)
Sep 23, 2015 1.300 1.310 1.270 1.290 234,691 +0.01(+0.78%)
Sep 22, 2015 1.290 1.300 1.260 1.280 450,294 -0.06(-4.48%)
Sep 21, 2015 1.380 1.380 1.330 1.340 285,945 -0.06(-4.29%)
Sep 18, 2015 1.410 1.430 1.370 1.400 614,644 +0.04(+2.94%)
Sep 17, 2015 1.260 1.390 1.260 1.360 835,464 +0.07(+5.43%)
Sep 16, 2015 1.230 1.290 1.230 1.290 504,976 +0.08(+6.61%)
Sep 15, 2015 1.170 1.210 1.150 1.210 219,651 +0.04(+3.42%)
Sep 14, 2015 1.180 1.210 1.160 1.170 183,893 -0.02(-1.68%)
Sep 11, 2015 1.150 1.200 1.140 1.190 362,744 +0.03(+2.59%)
Sep 10, 2015 1.180 1.200 1.160 1.160 206,386 +0.00(+0.00%)
Sep 09, 2015 1.160 1.190 1.150 1.160 242,702 -0.02(-1.69%)
Sep 08, 2015 1.200 1.220 1.160 1.180 300,258 +0.00(+0.00%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.01(-0.84%)
Sep 03, 2015 1.220 1.240 1.170 1.190 306,662 -0.02(-1.65%)
Sep 02, 2015 1.250 1.290 1.210 1.210 413,778 -0.07(-5.47%)
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.