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 (%)
Aug 31, 2015 1.300 1.330 1.270 1.330 449,578 +0.00(+0.00%)
Aug 28, 2015 1.280 1.330 1.260 1.330 1,061,914 +0.07(+5.56%)
Aug 27, 2015 1.210 1.280 1.180 1.260 800,026 +0.07(+5.88%)
Aug 26, 2015 1.280 1.280 1.180 1.190 765,261 -0.10(-7.75%)
Aug 25, 2015 1.350 1.380 1.260 1.290 778,122 -0.06(-4.44%)
Aug 24, 2015 1.380 1.440 1.320 1.350 889,621 -0.07(-4.93%)
Aug 21, 2015 1.480 1.510 1.390 1.420 594,142 -0.03(-2.07%)
Aug 20, 2015 1.470 1.505 1.440 1.450 941,120 +0.06(+4.32%)
Aug 19, 2015 1.330 1.430 1.320 1.390 691,504 +0.08(+6.11%)
Aug 18, 2015 1.340 1.340 1.280 1.310 736,658 -0.06(-4.38%)
Aug 17, 2015 1.390 1.430 1.340 1.370 382,088 +0.01(+0.74%)
Aug 14, 2015 1.480 1.500 1.320 1.360 727,944 -0.08(-5.56%)
Aug 13, 2015 1.560 1.570 1.440 1.440 511,509 -0.15(-9.43%)
Aug 12, 2015 1.530 1.620 1.530 1.590 590,620 +0.11(+7.43%)
Aug 11, 2015 1.350 1.490 1.350 1.480 541,560 +0.15(+11.28%)
Aug 10, 2015 1.270 1.350 1.250 1.330 550,309 +0.09(+7.26%)
Aug 07, 2015 1.220 1.280 1.220 1.240 736,846 +0.01(+0.81%)
Aug 06, 2015 1.220 1.250 1.190 1.230 618,606 +0.02(+1.65%)
Aug 05, 2015 1.250 1.260 1.185 1.210 616,363 -0.03(-2.42%)
Aug 04, 2015 1.320 1.320 1.220 1.240 636,059 -0.06(-4.62%)
Jul 31, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
Jul 30, 2015 1.290 1.340 1.240 1.260 526,976 -0.03(-2.33%)
Jul 29, 2015 1.260 1.330 1.230 1.290 690,687 +0.04(+3.20%)
Jul 28, 2015 1.220 1.270 1.220 1.250 520,924 +0.04(+3.31%)
Jul 27, 2015 1.260 1.340 1.210 1.210 1,835,900 -0.03(-2.42%)
Jul 24, 2015 1.250 1.290 1.210 1.240 2,520,597 -0.01(-0.80%)
Jul 23, 2015 1.440 1.440 1.240 1.250 1,873,139 -0.15(-10.71%)
Jul 22, 2015 1.400 1.470 1.360 1.400 1,008,562 -0.01(-0.71%)
Jul 21, 2015 1.480 1.510 1.410 1.410 867,605 -0.03(-2.08%)
Jul 20, 2015 1.600 1.600 1.420 1.440 1,959,632 -0.17(-10.56%)
Jul 17, 2015 1.650 1.650 1.610 1.610 675,169 -0.08(-4.73%)
Jul 16, 2015 1.700 1.690 222,184 +0.03(+1.81%)
Jul 15, 2015 1.650 1.670 1.630 1.660 302,049 +0.00(+0.00%)
Jul 14, 2015 1.680 1.720 1.660 1.660 614,533 +0.01(+0.61%)
Jul 13, 2015 1.680 1.680 1.620 1.650 694,892 -0.06(-3.51%)
Jul 10, 2015 1.720 1.720 1.690 1.710 334,607 +0.00(+0.00%)
Jul 09, 2015 1.740 1.760 1.700 1.710 230,933 -0.03(-1.72%)
Jul 08, 2015 1.740 1.780 1.730 1.740 627,505 +0.01(+0.58%)
Jul 07, 2015 1.690 1.750 1.670 1.730 812,648 +0.00(+0.00%)
Jul 06, 2015 1.740 1.820 1.720 1.730 1,500,164 -0.01(-0.57%)
Jul 03, 2015 1.730 1.790 1.700 1.740 273,691 +0.03(+1.75%)
Jul 02, 2015 1.650 1.720 1.620 1.710 294,307 +0.03(+1.79%)
Jun 30, 2015 1.680 1.680 1.680 0 +0.02(+1.20%)
Jun 29, 2015 1.710 1.730 1.650 1.660 355,107 -0.02(-1.19%)
Jun 26, 2015 1.680 1.740 1.680 1.680 216,180 -0.05(-2.89%)
Jun 25, 2015 1.750 1.770 1.720 1.730 259,819 -0.04(-2.26%)
Jun 24, 2015 1.680 1.780 1.680 1.770 471,795 +0.09(+5.36%)
Jun 23, 2015 1.610 1.710 1.570 1.680 557,882 +0.06(+3.70%)
Jun 22, 2015 1.630 1.680 1.620 1.620 469,222 -0.06(-3.57%)
Jun 19, 2015 1.760 1.780 1.650 1.680 5,753,236 -0.07(-4.00%)
Jun 18, 2015 1.700 1.750 1.650 1.750 937,376 +0.10(+6.06%)
Jun 17, 2015 1.670 1.670 1.600 1.650 502,902 +0.03(+1.85%)
Jun 16, 2015 1.560 1.650 1.540 1.620 1,269,634 +0.04(+2.53%)
Jun 15, 2015 1.560 1.600 1.510 1.580 598,889 +0.00(+0.00%)
Jun 12, 2015 1.550 1.590 1.540 1.580 309,063 +0.06(+3.95%)
Jun 11, 2015 1.570 1.580 1.510 1.520 883,412 -0.04(-2.56%)
Jun 10, 2015 1.590 1.600 1.550 1.560 1,081,433 +0.04(+2.63%)
Jun 09, 2015 1.640 1.660 1.520 1.520 557,865 -0.09(-5.59%)
Jun 08, 2015 1.640 1.640 1.610 1.610 151,182 -0.01(-0.62%)
Jun 05, 2015 1.650 1.650 1.610 1.620 590,764 -0.04(-2.41%)
Jun 04, 2015 1.700 1.720 1.660 1.660 555,184 -0.06(-3.49%)
Jun 03, 2015 1.750 1.750 1.710 1.720 388,217 -0.03(-1.71%)
Jun 02, 2015 1.710 1.760 1.710 1.750 1,823,024 +0.05(+2.94%)
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.