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 28, 2013 8.240 8.240 8.240 0 -0.16(-1.90%)
Mar 27, 2013 8.480 8.570 8.370 8.400 340,063 -0.08(-0.94%)
Mar 26, 2013 8.460 8.570 8.320 8.480 984,625 -0.02(-0.24%)
Mar 25, 2013 8.570 8.700 8.460 8.500 526,860 -0.07(-0.82%)
Mar 22, 2013 8.590 8.670 8.550 8.570 330,557 -0.05(-0.58%)
Mar 21, 2013 8.460 8.670 8.420 8.620 403,733 +0.32(+3.86%)
Mar 20, 2013 8.530 8.600 8.280 8.300 263,209 -0.25(-2.92%)
Mar 19, 2013 8.520 8.640 8.420 8.550 277,048 +0.04(+0.47%)
Mar 18, 2013 8.420 8.570 8.370 8.510 481,202 +0.06(+0.71%)
Mar 15, 2013 8.220 8.470 8.210 8.450 5,700,887 +0.24(+2.92%)
Mar 14, 2013 8.160 8.330 8.110 8.210 772,805 -0.02(-0.24%)
Mar 13, 2013 8.460 8.480 8.160 8.230 570,259 -0.23(-2.72%)
Mar 12, 2013 8.250 8.580 8.230 8.460 1,039,347 +0.28(+3.42%)
Mar 11, 2013 8.310 8.440 7.950 8.180 1,118,542 -0.02(-0.24%)
Mar 08, 2013 8.040 8.310 7.820 8.200 618,652 +0.05(+0.61%)
Mar 07, 2013 8.090 8.260 8.080 8.150 612,876 +0.06(+0.74%)
Mar 06, 2013 7.800 8.120 7.670 8.090 829,657 +0.29(+3.72%)
Mar 05, 2013 7.730 7.960 7.720 7.800 607,674 +0.15(+1.96%)
Mar 04, 2013 7.940 7.950 7.630 7.650 556,628 -0.35(-4.37%)
Mar 01, 2013 8.110 8.120 7.925 8.000 967,269 -0.10(-1.23%)
Feb 28, 2013 8.120 8.140 8.010 8.100 427,931 +0.01(+0.12%)
Feb 27, 2013 8.090 8.180 8.050 8.090 353,645 -0.02(-0.25%)
Feb 26, 2013 8.130 8.150 7.890 8.110 720,314 +0.40(+5.19%)
Feb 22, 2013 7.600 7.740 7.520 7.710 446,361 +0.20(+2.66%)
Feb 21, 2013 7.420 7.550 7.330 7.510 1,253,669 +0.02(+0.27%)
Feb 20, 2013 7.890 7.920 7.440 7.490 965,859 -0.49(-6.14%)
Feb 19, 2013 8.350 8.390 7.870 7.980 503,383 -0.41(-4.89%)
Feb 15, 2013 8.390 8.390 8.390 0 -0.29(-3.34%)
Feb 14, 2013 8.590 8.770 8.590 8.680 366,448 +0.09(+1.05%)
Feb 13, 2013 8.750 8.900 8.510 8.590 337,462 -0.17(-1.94%)
Feb 12, 2013 8.510 8.800 8.400 8.760 461,152 +0.20(+2.34%)
Feb 11, 2013 8.800 8.800 8.550 8.560 186,429 -0.29(-3.28%)
Feb 08, 2013 8.900 8.940 8.810 8.850 205,297 -0.05(-0.56%)
Feb 07, 2013 8.770 9.050 8.640 8.900 412,611 +0.01(+0.11%)
Feb 06, 2013 8.980 9.080 8.810 8.890 282,400 -0.21(-2.31%)
Feb 04, 2013 9.130 9.270 9.080 9.100 231,362 -0.06(-0.66%)
Feb 01, 2013 9.210 9.300 9.160 9.160 210,302 +0.06(+0.66%)
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%)
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.