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 (%)
Mar 31, 2017 2.300 2.440 2.300 2.330 911,099 +0.04(+1.75%)
Mar 30, 2017 2.300 2.330 2.270 2.290 297,734 -0.04(-1.72%)
Mar 29, 2017 2.300 2.360 2.275 2.330 397,446 +0.03(+1.30%)
Mar 28, 2017 2.440 2.460 2.255 2.300 706,565 -0.15(-6.12%)
Mar 27, 2017 2.450 2.500 2.410 2.450 662,328 +0.05(+2.08%)
Mar 24, 2017 2.340 2.430 2.320 2.400 465,649 +0.07(+3.00%)
Mar 23, 2017 2.410 2.440 2.280 2.330 729,765 -0.11(-4.51%)
Mar 22, 2017 2.490 2.520 2.380 2.440 1,098,523 -0.05(-2.01%)
Mar 21, 2017 2.400 2.490 2.390 2.490 2,187,185 +0.10(+4.18%)
Mar 20, 2017 2.340 2.400 2.335 2.390 1,153,869 +0.06(+2.58%)
Mar 17, 2017 2.310 2.370 2.300 2.330 4,325,117 +0.02(+0.87%)
Mar 16, 2017 2.400 2.400 2.230 2.310 1,339,848 -0.04(-1.70%)
Mar 15, 2017 2.080 2.380 2.065 2.350 4,934,050 +0.28(+13.53%)
Mar 14, 2017 2.200 2.250 2.040 2.070 1,427,537 -0.15(-6.76%)
Mar 13, 2017 2.090 2.240 2.055 2.220 1,477,314 +0.17(+8.29%)
Mar 10, 2017 1.900 2.070 1.900 2.050 944,959 +0.18(+9.63%)
Mar 09, 2017 1.950 1.950 1.850 1.870 664,201 -0.05(-2.60%)
Mar 08, 2017 1.960 1.960 1.900 1.920 594,296 -0.06(-3.03%)
Mar 07, 2017 1.940 2.020 1.870 1.980 895,938 +0.01(+0.51%)
Mar 06, 2017 2.120 2.120 1.920 1.970 1,478,214 -0.17(-7.94%)
Mar 03, 2017 2.050 2.170 1.990 2.140 1,296,540 +0.07(+3.38%)
Mar 02, 2017 2.230 2.230 2.045 2.070 1,235,506 -0.19(-8.41%)
Mar 01, 2017 2.020 2.310 2.020 2.260 1,496,142 +0.18(+8.65%)
Feb 28, 2017 2.230 2.260 2.070 2.080 1,729,639 -0.10(-4.59%)
Feb 27, 2017 2.370 2.390 2.150 2.180 1,790,736 -0.18(-7.63%)
Feb 24, 2017 2.400 2.400 2.290 2.360 4,024,328 -0.24(-9.06%)
Feb 23, 2017 2.630 2.635 2.580 2.595 474,675 +0.05(+1.76%)
Feb 22, 2017 2.650 2.650 2.450 2.550 1,076,148 -0.07(-2.67%)
Feb 21, 2017 2.610 2.680 2.560 2.620 528,572 -0.02(-0.76%)
Feb 17, 2017 2.640 2.640 2.640 0 -0.07(-2.58%)
Feb 16, 2017 2.660 2.740 2.655 2.710 915,084 +0.09(+3.44%)
Feb 15, 2017 2.660 2.715 2.620 2.620 677,540 -0.08(-2.96%)
Feb 14, 2017 2.750 2.780 2.630 2.700 554,365 -0.02(-0.74%)
Feb 13, 2017 2.720 2.740 2.690 2.720 258,835 -0.04(-1.45%)
Feb 10, 2017 2.640 2.780 2.640 2.760 698,775 +0.06(+2.22%)
Feb 09, 2017 2.810 2.840 2.690 2.700 956,304 -0.10(-3.57%)
Feb 08, 2017 2.800 2.850 2.750 2.800 859,408 +0.04(+1.45%)
Feb 07, 2017 2.680 2.790 2.650 2.760 1,533,386 +0.09(+3.37%)
Feb 06, 2017 2.530 2.700 2.520 2.670 1,821,504 +0.17(+6.80%)
Feb 03, 2017 2.520 2.550 2.460 2.500 513,857 -0.01(-0.40%)
Feb 02, 2017 2.490 2.530 2.430 2.510 1,785,286 +0.09(+3.72%)
Feb 01, 2017 2.430 2.450 2.350 2.420 784,795 -0.01(-0.41%)
Jan 31, 2017 2.500 2.500 2.390 2.430 3,019,455 +0.03(+1.25%)
Jan 30, 2017 2.420 2.490 2.380 2.400 369,909 +0.00(+0.00%)
Jan 27, 2017 2.370 2.460 2.360 2.400 418,253 +0.02(+0.84%)
Jan 26, 2017 2.400 2.460 2.370 2.380 618,545 -0.12(-4.80%)
Jan 25, 2017 2.560 2.570 2.460 2.500 498,233 -0.13(-4.94%)
Jan 24, 2017 2.690 2.710 2.550 2.630 635,954 -0.07(-2.59%)
Jan 23, 2017 2.710 2.730 2.670 2.700 825,800 +0.02(+0.75%)
Jan 20, 2017 2.690 2.730 2.650 2.680 739,355 -0.01(-0.37%)
Jan 19, 2017 2.630 2.730 2.600 2.690 732,069 +0.02(+0.75%)
Jan 18, 2017 2.810 2.840 2.630 2.670 579,346 -0.16(-5.65%)
Jan 17, 2017 2.890 2.890 2.780 2.830 887,305 +0.04(+1.43%)
Jan 16, 2017 2.840 2.850 2.750 2.790 236,965 +0.04(+1.45%)
Jan 13, 2017 2.670 2.790 2.650 2.750 581,406 +0.03(+1.10%)
Jan 12, 2017 2.940 2.940 2.695 2.720 840,838 -0.14(-4.90%)
Jan 11, 2017 2.860 2.930 2.760 2.860 1,796,647 -0.05(-1.72%)
Jan 10, 2017 2.800 2.980 2.800 2.910 1,164,344 +0.13(+4.68%)
Jan 09, 2017 2.870 2.950 2.720 2.780 1,751,092 +0.04(+1.46%)
Jan 06, 2017 2.760 2.840 2.550 2.740 1,198,838 -0.07(-2.49%)
Jan 05, 2017 2.530 2.885 2.500 2.810 1,658,901 +0.38(+15.64%)
Jan 04, 2017 2.400 2.480 2.355 2.430 1,372,846 +0.10(+4.29%)
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.