Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 29, 2011 6.122 6.122 6.122 0 -0.11(-1.82%)
Jul 28, 2011 6.181 6.237 6.093 6.236 21,100 -0.08(-1.22%)
Jul 27, 2011 6.428 6.430 6.244 6.312 1,200 -0.06(-0.99%)
Jul 26, 2011 6.370 6.398 6.349 6.376 43,700 -0.02(-0.24%)
Jul 25, 2011 6.505 6.524 6.391 6.391 2,700 -0.03(-0.43%)
Jul 22, 2011 6.375 6.445 6.374 6.419 2,600 +0.08(+1.25%)
Jul 21, 2011 6.410 6.440 6.282 6.340 7,100 -0.07(-1.10%)
Jul 20, 2011 6.327 6.488 6.327 6.410 11,300 -0.00(-0.04%)
Jul 19, 2011 6.430 6.512 6.413 6.413 2,500 -0.02(-0.27%)
Jul 18, 2011 6.341 6.532 6.341 6.430 34,346 +0.13(+2.10%)
Jul 15, 2011 6.279 6.362 6.246 6.298 33,000 +0.07(+1.09%)
Jul 14, 2011 6.418 6.444 6.230 6.230 18,900 -0.18(-2.87%)
Jul 13, 2011 6.441 6.541 6.354 6.414 6,600 +0.21(+3.45%)
Jul 12, 2011 5.773 6.300 5.773 6.200 8,300 +0.29(+4.85%)
Jul 11, 2011 5.897 6.017 5.897 5.913 12,400 -0.01(-0.21%)
Jul 08, 2011 6.063 6.111 5.896 5.926 5,500 -0.14(-2.26%)
Jul 07, 2011 6.017 6.066 5.987 6.063 31,200 +0.18(+3.08%)
Jul 06, 2011 5.674 5.882 5.660 5.882 13,900 +0.18(+3.16%)
Jul 05, 2011 5.503 5.704 5.503 5.702 22,100 +0.25(+4.58%)
Jun 30, 2011 5.452 5.452 5.452 0 +0.04(+0.83%)
Jun 29, 2011 5.354 5.417 5.311 5.407 2,200 +0.15(+2.78%)
Jun 28, 2011 5.279 5.295 5.250 5.261 10,600 -0.01(-0.24%)
Jun 27, 2011 5.327 5.330 5.273 5.273 6,100 -0.18(-3.22%)
Jun 24, 2011 5.565 5.585 5.395 5.449 10,900 -0.10(-1.82%)
Jun 23, 2011 5.553 5.553 5.450 5.550 3,700 -0.04(-0.71%)
Jun 22, 2011 5.288 5.685 5.288 5.589 42,100 +0.25(+4.65%)
Jun 21, 2011 5.260 5.367 5.225 5.340 25,700 +0.21(+4.05%)
Jun 20, 2011 5.227 5.228 5.133 5.133 15,800 -0.39(-7.06%)
Jun 17, 2011 5.420 5.522 5.322 5.522 23,000 +0.08(+1.43%)
Jun 16, 2011 5.380 5.532 5.380 5.444 9,886 +0.07(+1.22%)
Jun 15, 2011 5.310 5.388 5.310 5.379 2,700 +0.00(+0.02%)
Jun 14, 2011 5.377 5.454 5.370 5.378 17,620 +0.08(+1.47%)
Jun 13, 2011 5.255 5.408 5.255 5.300 24,000 +0.27(+5.30%)
Jun 10, 2011 5.150 5.150 5.033 5.033 4,800 -0.14(-2.74%)
Jun 09, 2011 5.185 5.185 5.175 5.175 2,500 +0.06(+1.18%)
Jun 08, 2011 5.112 5.114 5.031 5.114 2,000 -0.09(-1.79%)
Jun 07, 2011 5.190 5.207 5.177 5.207 1,500 +0.18(+3.49%)
Jun 06, 2011 5.097 5.157 5.032 5.032 1,500 -0.14(-2.79%)
Jun 03, 2011 5.000 5.208 5.000 5.176 3,800 +0.04(+0.81%)
May 24, 2011 5.148 5.178 4.998 5.135 14,500 -0.11(-2.10%)
May 20, 2011 5.245 5.245 5.245 0 +0.08(+1.62%)
May 19, 2011 5.313 5.313 5.161 5.161 9,100 -0.11(-2.11%)
May 18, 2011 5.237 5.303 5.237 5.273 26,500 +0.14(+2.80%)
May 17, 2011 4.880 5.129 4.803 5.129 6,400 +0.21(+4.33%)
May 16, 2011 4.939 5.027 4.917 4.917 6,775 -0.07(-1.48%)
May 13, 2011 5.150 5.150 4.990 4.990 5,188 -0.13(-2.48%)
May 12, 2011 5.070 5.155 5.008 5.117 6,300 +0.04(+0.80%)
May 11, 2011 5.227 5.227 5.077 5.077 9,500 -0.08(-1.59%)
May 10, 2011 5.194 5.232 5.159 5.159 7,800 +0.13(+2.63%)
May 09, 2011 4.936 5.047 4.936 5.027 30,000 +0.15(+3.04%)
May 06, 2011 4.767 4.984 4.767 4.878 8,000 +0.21(+4.39%)
May 05, 2011 5.098 5.098 4.673 4.673 21,600 -0.34(-6.72%)
May 04, 2011 5.230 5.230 4.973 5.010 16,600 -0.22(-4.21%)
May 03, 2011 5.349 5.531 5.229 5.229 31,000 -0.19(-3.45%)
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.