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 (%)
Jan 31, 2013 9.200 9.210 8.920 9.100 268,234 -0.19(-2.05%)
Jan 30, 2013 9.290 9.480 9.150 9.290 316,112 +0.15(+1.64%)
Jan 29, 2013 8.910 9.180 8.910 9.140 537,449 +0.24(+2.70%)
Jan 28, 2013 9.050 9.140 8.850 8.900 390,347 -0.16(-1.77%)
Jan 25, 2013 9.300 9.340 9.020 9.060 505,146 -0.22(-2.37%)
Jan 24, 2013 9.490 9.500 9.230 9.280 448,101 -0.26(-2.73%)
Jan 23, 2013 9.850 9.860 9.540 9.540 228,087 -0.34(-3.44%)
Jan 22, 2013 9.760 9.950 9.760 9.880 254,398 +0.06(+0.61%)
Jan 21, 2013 9.990 9.990 9.780 9.820 91,273 -0.09(-0.91%)
Jan 18, 2013 10.03 10.05 9.850 9.910 323,793 -0.18(-1.78%)
Jan 17, 2013 9.610 10.10 9.340 10.09 736,718 +0.45(+4.67%)
Jan 16, 2013 9.650 9.730 9.620 9.640 142,579 -0.04(-0.41%)
Jan 15, 2013 9.720 9.750 9.560 9.680 573,970 +0.04(+0.41%)
Jan 14, 2013 9.640 9.780 9.560 9.640 269,398 -0.04(-0.41%)
Jan 11, 2013 9.660 9.700 9.490 9.680 321,096 -0.01(-0.10%)
Jan 10, 2013 9.560 9.790 9.520 9.690 323,090 +0.20(+2.11%)
Jan 09, 2013 9.510 9.510 9.300 9.490 698,535 +0.01(+0.11%)
Jan 08, 2013 9.430 9.550 9.365 9.480 200,861 +0.12(+1.28%)
Jan 07, 2013 9.420 9.470 9.310 9.360 235,597 -0.04(-0.43%)
Jan 04, 2013 9.240 9.420 9.180 9.400 297,143 +0.10(+1.08%)
Jan 03, 2013 9.690 9.690 9.270 9.300 538,048 -0.39(-4.02%)
Jan 02, 2013 9.860 9.790 9.540 9.690 1,352,679 +0.20(+2.11%)
Dec 31, 2012 9.490 9.490 9.490 0 +0.28(+3.04%)
Dec 28, 2012 9.280 9.370 9.160 9.210 581,679 -0.05(-0.54%)
Dec 27, 2012 9.350 9.390 9.180 9.260 505,676 -0.10(-1.07%)
Dec 24, 2012 9.360 9.360 9.360 0 -0.21(-2.19%)
Dec 21, 2012 9.480 9.740 9.470 9.570 2,334,741 +0.09(+0.95%)
Dec 20, 2012 9.690 9.770 9.440 9.480 666,965 -0.31(-3.17%)
Dec 19, 2012 10.00 10.04 9.650 9.790 599,686 -0.20(-2.00%)
Dec 18, 2012 10.01 10.10 9.870 9.990 1,425,488 -0.09(-0.89%)
Dec 17, 2012 9.950 10.21 9.940 10.08 1,382,655 +0.21(+2.13%)
Dec 14, 2012 9.600 9.890 9.600 9.870 507,596 +0.22(+2.28%)
Dec 13, 2012 9.600 9.670 9.500 9.650 449,650 -0.10(-1.03%)
Dec 12, 2012 9.470 9.800 9.470 9.750 1,496,906 +0.38(+4.06%)
Dec 11, 2012 9.700 9.700 9.370 9.370 553,201 -0.30(-3.10%)
Dec 10, 2012 9.500 9.830 9.460 9.670 817,600 +0.22(+2.33%)
Dec 07, 2012 9.320 9.520 9.320 9.450 7,769,104 +0.13(+1.39%)
Dec 06, 2012 9.170 9.480 9.140 9.320 971,805 +0.12(+1.30%)
Dec 05, 2012 9.540 9.540 9.170 9.200 731,823 -0.33(-3.46%)
Dec 04, 2012 9.390 9.635 9.270 9.530 688,217 -0.08(-0.83%)
Nov 30, 2012 9.620 9.630 9.320 9.610 2,798,289 +0.04(+0.42%)
Nov 29, 2012 9.730 9.730 9.570 9.570 453,073 -0.11(-1.14%)
Nov 28, 2012 9.690 9.740 9.550 9.680 529,386 -0.13(-1.33%)
Nov 27, 2012 10.06 10.08 9.810 9.810 321,612 -0.32(-3.16%)
Nov 26, 2012 10.14 10.14 10.02 10.13 261,854 +0.03(+0.30%)
Nov 24, 2012 9.900 10.11 9.860 10.10 475,223 +0.00(+0.00%)
Nov 23, 2012 9.900 10.11 9.860 10.10 475,223 +0.18(+1.81%)
Nov 22, 2012 9.930 9.990 9.860 9.920 80,821 -0.02(-0.20%)
Nov 21, 2012 9.900 10.04 9.860 9.940 413,861 +0.04(+0.40%)
Nov 20, 2012 10.03 10.08 9.830 9.900 1,233,270 -0.18(-1.79%)
Nov 19, 2012 10.00 10.11 9.920 10.08 296,196 +0.27(+2.75%)
Nov 16, 2012 9.940 10.01 9.740 9.810 363,836 -0.27(-2.68%)
Nov 15, 2012 10.52 10.52 9.800 10.08 512,741 -0.51(-4.82%)
Nov 14, 2012 10.83 10.83 10.45 10.59 604,681 +0.00(+0.00%)
Nov 13, 2012 10.50 10.65 10.41 10.59 406,382 -0.08(-0.75%)
Nov 12, 2012 11.04 11.04 10.58 10.67 263,519 -0.27(-2.47%)
Nov 09, 2012 10.90 11.03 10.85 10.94 321,548 +0.07(+0.64%)
Nov 08, 2012 10.48 10.93 10.47 10.87 547,825 +0.37(+3.52%)
Nov 07, 2012 10.40 10.54 10.36 10.50 766,976 +0.07(+0.67%)
Nov 06, 2012 10.45 10.49 10.31 10.43 421,620 -0.01(-0.10%)
Nov 05, 2012 10.37 10.49 10.35 10.44 309,578 -0.01(-0.10%)
Nov 02, 2012 10.53 10.56 10.10 10.45 667,223 -0.20(-1.88%)
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.