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 (%)
Sep 28, 2012 10.27 10.27 10.01 10.19 570,428 -0.08(-0.78%)
Sep 27, 2012 9.930 10.31 9.920 10.27 633,692 +0.47(+4.80%)
Sep 26, 2012 9.910 10.00 9.760 9.800 541,093 -0.32(-3.16%)
Sep 25, 2012 10.37 10.38 10.06 10.12 294,516 -0.15(-1.46%)
Sep 24, 2012 10.30 10.36 10.14 10.27 300,804 -0.09(-0.87%)
Sep 21, 2012 10.30 10.51 10.27 10.36 605,813 +0.18(+1.77%)
Sep 20, 2012 10.21 10.29 10.06 10.18 221,975 -0.15(-1.45%)
Sep 19, 2012 10.18 10.36 10.05 10.33 429,637 +0.26(+2.58%)
Sep 18, 2012 9.830 10.33 9.800 10.07 538,596 +0.01(+0.10%)
Sep 17, 2012 10.26 10.26 9.900 10.06 307,296 -0.20(-1.95%)
Sep 14, 2012 9.920 10.63 9.900 10.26 1,072,236 +0.31(+3.12%)
Sep 13, 2012 9.400 9.960 9.180 9.950 970,803 +0.55(+5.85%)
Sep 12, 2012 9.570 9.660 9.250 9.400 284,478 -0.12(-1.26%)
Sep 11, 2012 9.570 9.660 9.390 9.520 282,076 -0.02(-0.21%)
Sep 10, 2012 9.800 9.850 9.510 9.540 505,809 -0.26(-2.65%)
Sep 07, 2012 9.680 9.800 9.590 9.800 1,766,503 +0.36(+3.81%)
Sep 06, 2012 9.500 9.650 9.410 9.440 1,093,592 +0.08(+0.85%)
Sep 05, 2012 9.280 9.370 9.210 9.360 808,921 +0.17(+1.85%)
Sep 04, 2012 9.100 9.250 9.080 9.190 1,622,202 +0.09(+0.99%)
Aug 31, 2012 9.100 9.100 9.100 0 +0.37(+4.24%)
Aug 30, 2012 8.980 9.000 8.690 8.730 608,919 -0.26(-2.89%)
Aug 29, 2012 9.010 9.040 8.800 8.990 222,471 -0.16(-1.75%)
Aug 27, 2012 9.100 9.170 9.000 9.150 394,252 +0.04(+0.44%)
Aug 24, 2012 8.960 9.120 8.910 9.110 298,745 -0.05(-0.55%)
Aug 23, 2012 8.850 9.210 8.850 9.160 889,846 +0.42(+4.81%)
Aug 22, 2012 8.540 8.800 8.520 8.740 1,540,915 +0.16(+1.86%)
Aug 21, 2012 8.260 8.580 8.260 8.580 1,040,305 +0.44(+5.41%)
Aug 20, 2012 8.050 8.170 8.030 8.140 62,507 +0.09(+1.12%)
Aug 17, 2012 8.080 8.120 7.970 8.050 824,079 +0.11(+1.39%)
Aug 16, 2012 7.800 7.970 7.770 7.940 2,409,833 +0.15(+1.93%)
Aug 15, 2012 8.150 8.150 7.780 7.790 1,526,070 -0.30(-3.71%)
Aug 14, 2012 8.200 8.200 8.070 8.090 291,468 -0.17(-2.06%)
Aug 13, 2012 8.330 8.520 8.240 8.260 323,160 -0.02(-0.24%)
Aug 11, 2012 8.300 8.350 8.140 8.280 438,394 +0.00(+0.00%)
Aug 10, 2012 8.300 8.350 8.140 8.280 438,394 -0.13(-1.55%)
Aug 09, 2012 8.390 8.410 8.320 8.410 387,440 +0.08(+0.96%)
Aug 08, 2012 8.600 8.600 8.300 8.330 717,200 -0.30(-3.48%)
Aug 07, 2012 8.500 8.880 8.390 8.630 596,014 +0.09(+1.05%)
Aug 03, 2012 8.540 8.540 8.540 0 +0.17(+2.03%)
Aug 02, 2012 8.180 8.450 8.180 8.370 222,503 +0.07(+0.84%)
Aug 01, 2012 8.270 8.330 8.040 8.300 461,525 -0.01(-0.12%)
Jul 31, 2012 8.310 8.340 8.200 8.310 490,572 +0.00(+0.00%)
Jul 30, 2012 8.400 8.430 8.260 8.310 62,741 -0.09(-1.07%)
Jul 27, 2012 8.370 8.490 8.290 8.400 313,595 +0.10(+1.20%)
Jul 26, 2012 8.100 8.330 8.100 8.300 453,278 +0.20(+2.47%)
Jul 25, 2012 7.980 8.140 7.730 8.100 754,093 +0.42(+5.47%)
Jul 24, 2012 7.570 7.690 7.510 7.680 216,565 +0.17(+2.26%)
Jul 23, 2012 7.550 7.550 7.450 7.510 184,060 -0.18(-2.34%)
Jul 20, 2012 7.710 7.760 7.670 7.690 155,396 -0.03(-0.39%)
Jul 19, 2012 7.700 7.780 7.600 7.720 845,038 +0.20(+2.66%)
Jul 18, 2012 7.450 8.070 7.450 7.520 483,877 +0.04(+0.53%)
Jul 17, 2012 7.670 7.780 7.360 7.480 216,730 -0.18(-2.35%)
Jul 16, 2012 7.470 7.750 7.460 7.660 2,504,768 +0.21(+2.82%)
Jul 13, 2012 7.500 7.500 7.390 7.450 782,502 +0.09(+1.22%)
Jul 12, 2012 7.420 7.460 7.360 7.360 307,834 -0.12(-1.60%)
Jul 11, 2012 7.500 7.750 7.420 7.480 125,664 -0.06(-0.80%)
Jul 10, 2012 7.940 8.020 7.540 7.540 194,123 -0.29(-3.70%)
Jul 09, 2012 7.920 8.040 7.750 7.830 160,957 +0.00(+0.00%)
Jul 06, 2012 8.030 8.050 7.710 7.830 316,660 -0.30(-3.69%)
Jul 05, 2012 8.130 8.200 7.990 8.130 135,358 -0.06(-0.73%)
Jul 04, 2012 8.200 8.220 8.030 8.190 65,946 +0.00(+0.00%)
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.