Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Feb 28, 2013 7.890 7.898 7.775 7.849 25,502 -0.04(-0.56%)
Feb 27, 2013 7.946 7.946 7.884 7.894 2,400 +0.05(+0.61%)
Feb 26, 2013 7.867 7.867 7.823 7.846 2,400 +0.31(+4.14%)
Feb 22, 2013 7.363 7.544 7.351 7.534 28,250 +0.27(+3.65%)
Feb 21, 2013 7.229 7.373 7.212 7.269 11,000 -0.10(-1.41%)
Feb 20, 2013 7.758 7.758 7.372 7.372 16,200 -0.54(-6.88%)
Feb 19, 2013 8.071 8.082 7.845 7.917 9,700 -0.39(-4.69%)
Feb 15, 2013 8.420 8.420 8.282 8.306 6,425 -0.38(-4.37%)
Feb 14, 2013 8.685 8.685 8.685 8.685 800 -0.15(-1.68%)
Feb 13, 2013 8.695 8.834 8.695 8.834 10,700 +0.07(+0.82%)
Feb 12, 2013 8.463 8.762 8.463 8.762 3,100 +0.26(+3.06%)
Feb 11, 2013 8.739 8.748 8.502 8.502 11,225 -0.37(-4.13%)
Feb 08, 2013 8.851 8.869 8.806 8.869 3,300 -0.05(-0.52%)
Feb 07, 2013 8.808 8.941 8.754 8.915 7,000 -0.01(-0.10%)
Feb 06, 2013 8.986 8.986 8.924 8.924 4,700 -0.24(-2.62%)
Feb 04, 2013 9.164 9.164 9.164 9.164 400 -0.02(-0.23%)
Feb 01, 2013 9.255 9.278 9.185 9.185 8,600 +0.08(+0.92%)
Jan 31, 2013 9.101 9.124 9.101 9.101 3,468 -0.17(-1.82%)
Jan 30, 2013 9.243 9.271 9.166 9.270 1,300 +0.19(+2.12%)
Jan 29, 2013 8.858 9.086 8.858 9.077 3,900 +0.23(+2.63%)
Jan 28, 2013 8.991 8.991 8.844 8.844 5,700 -0.28(-3.06%)
Jan 25, 2013 9.245 9.245 9.080 9.123 19,600 -0.23(-2.44%)
Jan 24, 2013 9.361 9.361 9.352 9.352 1,700 -0.19(-2.00%)
Jan 23, 2013 9.933 9.933 9.542 9.542 2,150 -0.44(-4.42%)
Jan 22, 2013 10.01 10.01 9.983 9.983 300 -0.02(-0.19%)
Jan 18, 2013 10.06 10.06 10.00 10.00 900 -0.20(-1.99%)
Jan 17, 2013 9.853 10.21 9.853 10.21 4,500 +0.41(+4.23%)
Jan 16, 2013 9.809 9.809 9.791 9.791 700 -0.04(-0.40%)
Jan 15, 2013 9.810 9.830 9.789 9.830 1,800 +0.02(+0.20%)
Jan 14, 2013 9.802 9.810 9.802 9.810 2,825 -0.04(-0.36%)
Jan 12, 2013 9.842 9.846 9.812 9.846 23,000 +0.00(+0.00%)
Jan 11, 2013 9.842 9.846 9.812 9.846 23,000 -0.03(-0.35%)
Jan 10, 2013 9.686 9.900 9.686 9.880 3,765 +0.35(+3.71%)
Jan 09, 2013 9.541 9.541 9.438 9.527 9,600 -0.05(-0.52%)
Jan 08, 2013 9.577 9.577 9.577 9.577 2,300 +0.04(+0.43%)
Jan 07, 2013 9.530 9.536 9.530 9.536 900 +0.02(+0.17%)
Jan 04, 2013 9.490 9.520 9.465 9.520 3,800 -0.14(-1.42%)
Jan 03, 2013 9.742 9.742 9.657 9.657 3,000 -0.15(-1.56%)
Jan 02, 2013 9.690 9.810 9.690 9.810 6,000 +0.33(+3.44%)
Dec 31, 2012 9.306 9.486 9.286 9.484 331,600 +0.23(+2.44%)
Dec 28, 2012 9.348 9.378 9.256 9.258 412,925 -0.14(-1.51%)
Dec 27, 2012 9.412 9.412 9.271 9.400 525,962 +0.02(+0.21%)
Dec 24, 2012 9.380 9.380 9.380 0 -0.27(-2.80%)
Dec 21, 2012 9.664 9.664 9.650 9.650 52,000 +0.08(+0.80%)
Dec 20, 2012 9.762 9.830 9.573 9.573 53,300 -0.29(-2.97%)
Dec 19, 2012 10.11 10.11 9.860 9.866 114,729 -0.22(-2.23%)
Dec 18, 2012 10.23 10.23 10.07 10.09 308,300 -0.15(-1.45%)
Dec 17, 2012 10.34 10.36 10.16 10.24 321,386 +0.24(+2.39%)
Dec 14, 2012 9.796 10.00 9.796 10.00 3,000 +0.17(+1.71%)
Dec 13, 2012 9.832 9.832 9.832 9.832 10,300 -0.05(-0.56%)
Dec 12, 2012 9.887 9.892 9.887 9.887 1,400 +0.37(+3.92%)
Dec 11, 2012 9.514 9.514 9.514 9.514 1,147 -0.26(-2.69%)
Dec 10, 2012 9.816 9.816 9.731 9.777 5,000 +0.36(+3.78%)
Dec 07, 2012 9.421 9.421 9.421 9.421 700 +0.18(+1.97%)
Dec 06, 2012 9.250 9.250 9.239 9.239 600 -0.11(-1.13%)
Dec 05, 2012 9.601 9.601 9.275 9.345 13,862 -0.29(-3.05%)
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.