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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2012 8.240 8.242 8.240 8.242 6,700 -0.07(-0.90%)
Jul 30, 2012 8.350 8.350 8.300 8.317 5,000 -0.04(-0.53%)
Jul 27, 2012 8.240 8.442 8.240 8.361 6,800 +0.20(+2.48%)
Jul 26, 2012 8.163 8.163 8.108 8.159 4,500 +0.47(+6.09%)
Jul 25, 2012 7.691 7.691 7.691 7.691 2,500 +0.30(+4.06%)
Jul 24, 2012 7.498 7.498 7.368 7.391 400 -0.18(-2.42%)
Jul 20, 2012 7.574 7.574 7.574 1,100 -0.11(-1.39%)
Jul 19, 2012 7.606 7.681 7.606 7.681 400 -0.07(-0.95%)
Jul 18, 2012 7.711 7.755 7.711 7.755 5,000 +0.38(+5.17%)
Jul 16, 2012 7.374 7.374 7.374 1,500 +0.06(+0.84%)
Jul 12, 2012 7.312 7.312 7.312 5,100 -0.07(-1.00%)
Jul 11, 2012 7.511 7.511 7.386 7.386 8,100 -0.01(-0.09%)
Jul 10, 2012 7.796 7.796 7.393 7.393 1,100 -0.29(-3.80%)
Jul 09, 2012 7.664 7.693 7.664 7.685 1,500 +0.09(+1.18%)
Jul 06, 2012 7.596 7.596 7.596 7.596 1,200 -0.41(-5.17%)
Jul 05, 2012 8.018 8.035 8.010 8.010 2,200 +0.11(+1.35%)
Jul 03, 2012 7.749 7.923 7.749 7.903 900 +0.37(+4.96%)
Jun 29, 2012 7.529 7.529 7.529 0 +0.29(+3.97%)
Jun 28, 2012 7.238 7.245 7.111 7.242 3,200 -0.18(-2.45%)
Jun 27, 2012 7.443 7.444 7.424 7.424 2,700 -0.12(-1.59%)
Jun 26, 2012 7.522 7.544 7.496 7.544 2,600 -0.15(-1.98%)
Jun 25, 2012 7.618 7.698 7.609 7.696 6,400 -0.12(-1.50%)
Jun 22, 2012 7.940 7.940 7.800 7.813 8,600 -0.70(-8.26%)
Jun 20, 2012 8.516 8.516 8.516 8.516 1,100 -0.06(-0.75%)
Jun 18, 2012 8.580 8.580 8.580 0 -0.03(-0.31%)
Jun 15, 2012 8.607 8.607 8.607 8.607 500 -0.07(-0.77%)
Jun 14, 2012 8.960 8.960 8.674 8.674 2,100 -0.18(-1.99%)
Jun 13, 2012 8.868 8.868 8.818 8.850 2,400 +0.24(+2.83%)
Jun 12, 2012 8.370 8.607 8.286 8.607 5,300 -0.08(-0.93%)
Jun 10, 2012 8.687 8.687 8.687 7,600 +0.00(+0.00%)
Jun 08, 2012 8.403 8.691 8.403 8.687 1,000 +0.18(+2.13%)
Jun 07, 2012 8.470 8.535 8.470 8.506 14,100 -0.52(-5.74%)
Jun 06, 2012 9.010 9.037 9.000 9.024 3,800 +0.34(+3.93%)
Jun 05, 2012 8.555 8.693 8.555 8.683 3,600 +0.15(+1.78%)
Jun 04, 2012 8.570 8.580 8.477 8.531 3,200 +0.09(+1.04%)
Jun 01, 2012 8.338 8.452 8.295 8.444 15,100 +0.69(+8.93%)
May 31, 2012 8.015 8.015 7.752 7.752 40,300 -0.26(-3.26%)
May 30, 2012 7.781 8.030 7.781 8.013 7,900 +0.03(+0.33%)
May 29, 2012 8.066 8.196 7.987 7.987 5,200 -0.02(-0.19%)
May 25, 2012 7.645 8.002 7.645 8.002 8,300 +0.29(+3.70%)
May 24, 2012 7.686 7.716 7.658 7.716 6,800 +0.68(+9.67%)
May 23, 2012 6.969 7.036 6.950 7.036 4,000 -0.16(-2.28%)
May 22, 2012 7.090 7.321 7.072 7.200 14,700 +0.01(+0.19%)
May 18, 2012 7.186 7.186 7.186 0 +0.34(+4.93%)
May 17, 2012 6.912 6.939 6.838 6.848 9,700 +0.30(+4.56%)
May 16, 2012 6.438 6.702 6.400 6.550 5,800 +0.06(+0.92%)
May 15, 2012 6.750 6.759 6.490 6.490 27,666 -0.30(-4.45%)
May 14, 2012 6.886 7.055 6.787 6.792 16,100 -0.62(-8.34%)
May 11, 2012 7.410 7.410 7.410 7.410 600 -0.01(-0.15%)
May 10, 2012 7.567 7.567 7.421 7.421 3,820 -0.15(-1.94%)
May 09, 2012 6.800 7.568 6.776 7.568 9,850 +0.53(+7.52%)
May 08, 2012 6.985 7.121 6.829 7.038 10,600 -0.14(-2.00%)
May 07, 2012 7.245 7.355 7.182 7.182 10,100 -0.55(-7.10%)
May 04, 2012 7.731 7.731 7.731 7.731 1,700 +0.11(+1.46%)
May 03, 2012 7.910 7.920 7.620 7.620 6,600 -0.42(-5.27%)
May 02, 2012 8.101 8.101 7.893 8.044 3,300 -0.11(-1.37%)
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.