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 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2011 6.850 7.000 6.820 6.950 214,305 +0.20(+2.96%)
Dec 29, 2011 6.500 6.860 6.440 6.750 209,785 +0.21(+3.21%)
Dec 28, 2011 6.600 6.700 6.520 6.540 226,877 -0.22(-3.25%)
Dec 23, 2011 6.550 6.760 6.760 6.760 219,957 -0.17(-2.45%)
Dec 21, 2011 7.000 7.070 6.880 6.930 413,148 -0.07(-1.00%)
Dec 20, 2011 6.530 7.020 6.450 7.000 444,960 +0.56(+8.70%)
Dec 19, 2011 6.780 6.790 6.430 6.440 299,460 -0.40(-5.85%)
Dec 16, 2011 6.210 6.860 6.150 6.840 1,027,085 +0.69(+11.22%)
Dec 15, 2011 6.320 6.480 6.020 6.150 530,916 -0.14(-2.23%)
Dec 14, 2011 6.210 6.490 6.200 6.290 634,983 -0.20(-3.08%)
Dec 13, 2011 6.800 6.800 6.440 6.490 630,095 -0.29(-4.28%)
Dec 12, 2011 6.700 6.780 6.510 6.780 238,938 -0.14(-2.02%)
Dec 09, 2011 7.030 7.030 6.880 6.920 509,576 -0.04(-0.57%)
Dec 08, 2011 6.870 7.260 6.870 6.960 443,553 -0.21(-2.93%)
Dec 07, 2011 7.270 7.270 7.030 7.170 282,668 -0.03(-0.42%)
Dec 06, 2011 6.930 7.280 6.890 7.200 437,256 +0.14(+1.98%)
Dec 05, 2011 7.000 7.170 6.970 7.060 423,864 +0.11(+1.58%)
Dec 02, 2011 7.010 7.170 6.840 6.950 418,340 -0.05(-0.71%)
Dec 01, 2011 6.850 7.140 6.750 7.000 659,665 +0.11(+1.60%)
Nov 30, 2011 6.600 6.890 6.600 6.890 1,432,507 +0.54(+8.50%)
Nov 29, 2011 6.370 6.530 6.330 6.350 399,887 +0.05(+0.79%)
Nov 28, 2011 6.450 6.450 6.190 6.300 191,407 +0.07(+1.12%)
Nov 25, 2011 6.200 6.290 6.160 6.230 156,113 -0.04(-0.64%)
Nov 24, 2011 6.300 6.300 6.200 6.270 42,608 +0.08(+1.29%)
Nov 23, 2011 6.280 6.300 6.130 6.190 261,442 -0.24(-3.73%)
Nov 22, 2011 6.250 6.470 6.250 6.430 357,781 +0.28(+4.55%)
Nov 21, 2011 6.300 6.310 6.060 6.150 358,590 -0.21(-3.30%)
Nov 18, 2011 6.280 6.470 6.280 6.360 594,002 +0.05(+0.79%)
Nov 17, 2011 6.560 6.610 6.270 6.310 856,917 -0.26(-3.96%)
Nov 16, 2011 6.630 6.670 6.510 6.570 302,174 -0.06(-0.90%)
Nov 15, 2011 6.650 6.690 6.430 6.630 353,234 +0.00(+0.00%)
Nov 14, 2011 6.590 6.750 6.510 6.630 752,891 +0.04(+0.61%)
Nov 11, 2011 6.600 6.700 6.510 6.590 130,837 +0.02(+0.30%)
Nov 10, 2011 6.450 6.840 6.280 6.570 623,584 +0.15(+2.34%)
Nov 09, 2011 6.470 6.720 6.420 6.420 404,694 -0.18(-2.73%)
Nov 08, 2011 6.880 6.910 6.420 6.600 364,744 -0.28(-4.07%)
Nov 07, 2011 6.500 6.880 6.470 6.880 622,300 +0.35(+5.36%)
Nov 04, 2011 6.500 6.540 6.410 6.530 166,895 +0.02(+0.31%)
Nov 03, 2011 6.290 6.550 6.250 6.510 762,752 +0.23(+3.66%)
Nov 02, 2011 6.250 6.330 6.120 6.280 318,771 +0.09(+1.45%)
Nov 01, 2011 5.850 6.270 5.810 6.190 437,318 +0.09(+1.48%)
Oct 31, 2011 6.140 6.150 6.070 6.100 338,459 -0.25(-3.94%)
Oct 28, 2011 6.340 6.450 6.230 6.350 280,991 +0.01(+0.16%)
Oct 27, 2011 6.330 6.400 6.230 6.340 357,435 +0.00(+0.00%)
Oct 26, 2011 6.290 6.400 6.170 6.340 737,664 +0.12(+1.93%)
Oct 25, 2011 6.000 6.260 5.890 6.220 738,227 +0.22(+3.67%)
Oct 24, 2011 5.390 6.090 5.390 6.000 1,516,397 +0.65(+12.15%)
Oct 21, 2011 5.350 5.460 5.280 5.350 395,288 +0.12(+2.29%)
Oct 20, 2011 5.360 5.360 5.150 5.230 583,728 -0.17(-3.15%)
Oct 19, 2011 5.540 5.580 5.350 5.400 1,064,740 -0.12(-2.17%)
Oct 18, 2011 5.280 5.660 5.050 5.520 531,396 +0.07(+1.28%)
Oct 17, 2011 5.830 5.850 5.360 5.450 469,603 -0.31(-5.38%)
Oct 14, 2011 5.690 5.850 5.580 5.760 690,402 +0.18(+3.23%)
Oct 13, 2011 5.530 5.640 5.370 5.580 282,074 -0.11(-1.93%)
Oct 12, 2011 5.610 5.760 5.470 5.690 503,808 +0.14(+2.52%)
Oct 11, 2011 5.110 5.570 5.110 5.550 830,035 +0.48(+9.47%)
Oct 07, 2011 5.180 5.180 4.930 5.070 184,679 -0.04(-0.78%)
Oct 06, 2011 4.940 5.150 5.030 5.110 466,718 +0.27(+5.58%)
Oct 05, 2011 4.730 4.880 4.720 4.840 1,056,063 +0.00(+0.00%)
Oct 04, 2011 4.750 4.900 4.580 4.840 595,759 -0.06(-1.22%)
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.