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 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2013 5.510 5.680 5.490 5.610 408,188 +0.24(+4.47%)
Nov 28, 2013 5.390 5.440 5.330 5.370 53,219 +0.06(+1.13%)
Nov 27, 2013 5.330 5.400 5.280 5.310 300,359 +0.01(+0.19%)
Nov 26, 2013 5.320 5.430 5.270 5.300 509,797 -0.14(-2.57%)
Nov 25, 2013 5.260 5.490 5.215 5.440 494,652 +0.11(+2.06%)
Nov 22, 2013 5.330 5.540 5.300 5.330 283,474 +0.00(+0.00%)
Nov 21, 2013 5.340 5.440 5.280 5.330 474,589 -0.03(-0.56%)
Nov 20, 2013 5.590 5.650 5.330 5.360 507,354 -0.30(-5.30%)
Nov 19, 2013 5.590 5.740 5.580 5.660 364,792 +0.03(+0.53%)
Nov 18, 2013 5.630 5.700 5.550 5.630 608,473 -0.05(-0.88%)
Nov 15, 2013 5.800 5.940 5.680 5.680 716,741 -0.09(-1.56%)
Nov 14, 2013 5.780 5.980 5.760 5.770 736,837 +0.39(+7.25%)
Nov 12, 2013 5.550 5.760 5.380 5.380 647,283 -0.18(-3.24%)
Nov 11, 2013 5.420 5.620 5.360 5.560 353,000 +0.06(+1.09%)
Nov 08, 2013 5.430 5.520 5.200 5.500 1,025,322 -0.02(-0.36%)
Nov 07, 2013 5.590 5.680 5.500 5.520 689,625 -0.20(-3.50%)
Nov 06, 2013 5.710 5.800 5.650 5.720 317,826 +0.11(+1.96%)
Nov 05, 2013 5.680 5.770 5.510 5.610 538,429 -0.16(-2.77%)
Nov 04, 2013 5.620 5.840 5.520 5.770 740,756 +0.25(+4.53%)
Nov 01, 2013 5.730 5.730 5.500 5.520 943,958 -0.28(-4.83%)
Oct 31, 2013 5.900 5.920 5.650 5.800 2,358,338 -0.32(-5.23%)
Oct 30, 2013 6.400 6.450 5.860 6.120 982,103 -0.17(-2.70%)
Oct 29, 2013 6.630 6.690 6.270 6.290 578,567 -0.40(-5.98%)
Oct 28, 2013 6.720 6.790 6.580 6.690 552,200 -0.03(-0.45%)
Oct 25, 2013 6.400 6.760 6.330 6.720 743,904 +0.30(+4.67%)
Oct 24, 2013 6.150 6.480 6.060 6.420 866,138 +0.45(+7.54%)
Oct 23, 2013 5.900 6.100 5.850 5.970 552,074 -0.02(-0.33%)
Oct 22, 2013 5.600 6.030 5.600 5.990 820,043 +0.51(+9.31%)
Oct 21, 2013 5.410 5.530 5.400 5.480 388,935 +0.10(+1.86%)
Oct 18, 2013 5.710 5.710 5.370 5.380 644,653 -0.33(-5.78%)
Oct 17, 2013 5.600 5.850 5.540 5.710 1,233,524 +0.40(+7.53%)
Oct 16, 2013 5.750 5.750 5.270 5.310 811,410 -0.37(-6.51%)
Oct 15, 2013 5.640 5.740 5.420 5.680 702,516 +0.08(+1.43%)
Oct 11, 2013 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 10, 2013 6.000 6.070 5.750 5.770 1,209,971 -0.20(-3.35%)
Oct 09, 2013 5.860 6.040 5.690 5.970 726,125 +0.10(+1.70%)
Oct 08, 2013 6.150 6.250 5.805 5.870 715,441 -0.35(-5.63%)
Oct 07, 2013 6.030 6.280 6.020 6.220 558,811 +0.24(+4.01%)
Oct 04, 2013 6.060 6.080 5.810 5.980 373,701 -0.05(-0.83%)
Oct 03, 2013 5.960 6.130 5.940 6.030 355,825 +0.05(+0.84%)
Oct 02, 2013 5.970 6.170 5.940 5.980 621,073 +0.10(+1.70%)
Oct 01, 2013 5.880 5.940 5.770 5.880 1,063,072 -0.14(-2.33%)
Sep 27, 2013 6.100 6.180 5.980 6.020 338,211 +0.04(+0.67%)
Sep 26, 2013 6.330 6.370 5.860 5.980 792,491 -0.34(-5.38%)
Sep 25, 2013 6.150 6.470 6.060 6.320 960,051 +0.22(+3.61%)
Sep 24, 2013 6.000 6.190 5.850 6.100 543,984 +0.03(+0.49%)
Sep 23, 2013 6.040 6.300 5.860 6.070 1,308,499 -0.11(-1.78%)
Sep 20, 2013 6.560 6.800 6.180 6.180 9,886,838 -0.56(-8.31%)
Sep 19, 2013 6.870 6.870 6.480 6.740 1,376,295 -0.01(-0.15%)
Sep 18, 2013 5.970 6.850 5.870 6.750 1,966,065 +0.74(+12.31%)
Sep 17, 2013 6.060 6.070 5.910 6.010 773,781 +0.02(+0.33%)
Sep 16, 2013 6.145 6.220 5.960 5.990 1,192,126 +0.00(+0.00%)
Sep 13, 2013 5.820 6.045 5.750 5.990 963,481 +0.20(+3.45%)
Sep 12, 2013 5.890 5.890 5.720 5.790 793,708 -0.33(-5.39%)
Sep 11, 2013 6.250 6.300 6.000 6.120 604,506 -0.08(-1.29%)
Sep 10, 2013 6.440 6.490 6.190 6.200 1,114,715 -0.54(-8.01%)
Sep 09, 2013 6.900 7.000 6.720 6.740 393,962 -0.16(-2.32%)
Sep 06, 2013 7.030 7.040 6.870 6.900 493,465 +0.01(+0.15%)
Sep 05, 2013 7.270 7.290 6.750 6.890 604,417 -0.41(-5.62%)
Sep 04, 2013 7.200 7.320 7.110 7.300 265,311 -0.02(-0.27%)
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.