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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 31, 2012 9.236 9.236 9.210 9.218 15,787 +0.45(+5.13%)
Aug 30, 2012 8.768 8.768 8.768 8.768 700 -0.21(-2.31%)
Aug 29, 2012 9.005 9.140 8.976 8.976 6,700 -0.26(-2.77%)
Aug 27, 2012 9.120 9.239 9.120 9.232 2,400 +0.14(+1.59%)
Aug 24, 2012 9.030 9.087 9.030 9.087 23,800 -0.13(-1.45%)
Aug 23, 2012 8.920 9.221 8.920 9.221 12,100 +0.43(+4.94%)
Aug 22, 2012 8.600 8.787 8.600 8.787 5,290 +0.17(+1.91%)
Aug 21, 2012 8.505 8.641 8.505 8.622 4,460 +0.36(+4.31%)
Aug 20, 2012 8.266 8.266 8.266 8.266 1,000 +0.19(+2.33%)
Aug 17, 2012 8.166 8.168 8.078 8.078 3,300 +0.08(+0.97%)
Aug 16, 2012 7.994 8.000 7.994 8.000 1,700 +0.11(+1.42%)
Aug 15, 2012 7.924 7.938 7.888 7.888 5,900 -0.39(-4.68%)
Aug 14, 2012 8.275 8.275 8.275 8.275 800 -0.05(-0.64%)
Aug 13, 2012 8.399 8.399 8.328 8.328 900 -0.02(-0.26%)
Aug 11, 2012 8.354 8.354 8.349 8.350 2,700 +0.00(+0.00%)
Aug 10, 2012 8.354 8.354 8.349 8.350 2,700 -0.14(-1.64%)
Aug 09, 2012 8.448 8.489 8.448 8.489 700 +0.06(+0.71%)
Aug 08, 2012 8.429 8.429 8.429 8.429 700 -0.22(-2.53%)
Aug 07, 2012 8.514 8.704 8.514 8.648 9,825 +0.05(+0.56%)
Aug 03, 2012 8.600 8.600 8.600 0 +0.38(+4.61%)
Aug 02, 2012 8.221 8.221 8.221 8.221 1,000 -0.06(-0.69%)
Aug 01, 2012 8.253 8.278 8.139 8.278 1,700 +0.04(+0.44%)
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%)
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.