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 29, 2016 1.020 1.070 1.020 1.070 533,135 +0.03(+2.88%)
Jan 28, 2016 1.030 1.080 1.000 1.040 940,816 +0.01(+0.97%)
Jan 27, 2016 1.000 1.060 0.9800 1.030 934,742 +0.01(+0.98%)
Jan 26, 2016 0.9400 1.020 0.9350 1.020 1,914,495 +0.09(+9.68%)
Jan 25, 2016 0.9300 0.9600 0.9100 0.9300 617,163 +0.01(+1.09%)
Jan 22, 2016 0.8800 0.9700 0.8600 0.9200 737,864 +0.05(+5.75%)
Jan 21, 2016 0.8200 0.8800 0.8100 0.8700 912,055 +0.05(+6.10%)
Jan 20, 2016 0.8300 0.8400 0.8000 0.8200 1,493,665 +0.03(+3.80%)
Jan 19, 2016 0.9100 0.9100 0.7800 0.7900 1,472,332 -0.11(-12.22%)
Jan 18, 2016 0.9200 0.9600 0.9000 0.9000 853,508 -0.01(-1.10%)
Jan 15, 2016 0.9500 0.9900 0.9100 0.9100 742,023 -0.02(-2.15%)
Jan 14, 2016 0.9200 0.9500 0.8700 0.9300 1,580,583 +0.01(+1.09%)
Jan 13, 2016 0.9500 1.000 0.9000 0.9200 1,637,653 +0.00(+0.00%)
Jan 12, 2016 1.010 1.020 0.8900 0.9200 1,239,129 -0.07(-7.07%)
Jan 11, 2016 1.180 1.180 0.9600 0.9900 1,431,873 -0.19(-16.10%)
Jan 08, 2016 1.220 1.230 1.150 1.180 1,152,964 -0.06(-4.84%)
Jan 07, 2016 1.240 1.300 1.230 1.240 1,354,085 +0.02(+1.64%)
Jan 06, 2016 1.220 1.240 1.200 1.220 1,206,490 +0.01(+0.83%)
Jan 05, 2016 1.220 1.220 1.200 1.210 132,069 -0.01(-0.82%)
Jan 04, 2016 1.210 1.240 1.190 1.220 1,081,598 +0.03(+2.52%)
Dec 31, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 30, 2015 1.200 1.200 1.180 1.190 366,471 -0.02(-1.65%)
Dec 29, 2015 1.250 1.250 1.200 1.210 293,716 -0.05(-3.97%)
Dec 24, 2015 1.260 1.260 1.260 0 +0.04(+3.28%)
Dec 23, 2015 1.210 1.230 1.200 1.220 349,100 +0.01(+0.83%)
Dec 22, 2015 1.210 1.230 1.190 1.210 190,533 -0.02(-1.63%)
Dec 21, 2015 1.240 1.310 1.210 1.230 584,830 -0.01(-0.81%)
Dec 18, 2015 1.210 1.240 1.200 1.240 1,157,195 +0.04(+3.33%)
Dec 17, 2015 1.180 1.200 1.180 1.200 393,763 -0.03(-2.44%)
Dec 16, 2015 1.180 1.240 1.180 1.230 763,578 +0.07(+6.03%)
Dec 15, 2015 1.160 1.190 1.160 1.160 509,132 -0.03(-2.52%)
Dec 14, 2015 1.200 1.220 1.160 1.190 1,340,513 -0.03(-2.46%)
Dec 11, 2015 1.210 1.260 1.200 1.220 299,985 +0.00(+0.00%)
Dec 10, 2015 1.190 1.230 1.190 1.220 191,248 +0.02(+1.67%)
Dec 09, 2015 1.230 1.240 1.190 1.200 436,330 +0.01(+0.84%)
Dec 08, 2015 1.250 1.250 1.180 1.190 537,905 -0.04(-3.25%)
Dec 07, 2015 1.320 1.320 1.200 1.230 614,192 -0.11(-8.21%)
Dec 04, 2015 1.260 1.340 1.260 1.340 821,581 +0.08(+6.35%)
Dec 03, 2015 1.270 1.280 1.250 1.260 191,319 +0.02(+1.61%)
Dec 02, 2015 1.220 1.300 1.190 1.240 1,410,660 +0.00(+0.00%)
Dec 01, 2015 1.250 1.260 1.220 1.240 436,995 +0.00(+0.00%)
Nov 30, 2015 1.230 1.250 1.220 1.240 708,442 +0.01(+0.81%)
Nov 27, 2015 1.240 1.250 1.210 1.230 263,027 -0.03(-2.38%)
Nov 26, 2015 1.250 1.280 1.250 1.260 117,206 +0.02(+1.61%)
Nov 25, 2015 1.250 1.280 1.240 1.240 205,430 -0.01(-0.80%)
Nov 24, 2015 1.230 1.300 1.210 1.250 436,260 +0.05(+4.17%)
Nov 23, 2015 1.200 220,839 -0.01(-0.83%)
Nov 20, 2015 1.300 1.300 1.200 1.210 398,315 -0.07(-5.47%)
Nov 19, 2015 1.250 1.300 1.250 1.280 572,024 +0.06(+4.92%)
Nov 18, 2015 1.200 1.250 1.180 1.220 497,654 +0.02(+1.67%)
Nov 17, 2015 1.240 1.240 1.160 1.200 464,567 -0.04(-3.23%)
Nov 16, 2015 1.240 1.250 1.220 1.240 340,957 +0.00(+0.00%)
Nov 13, 2015 1.200 1.250 1.190 1.240 537,201 +0.06(+5.08%)
Nov 12, 2015 1.190 1.230 1.180 1.180 0 -0.03(-2.48%)
Nov 11, 2015 1.150 1.220 1.150 1.210 917,408 +0.04(+3.42%)
Nov 10, 2015 1.220 1.250 1.150 1.170 750,256 -0.05(-4.10%)
Nov 09, 2015 1.260 1.210 1.220 767,295 -0.04(-3.17%)
Nov 06, 2015 1.240 1.270 1.210 1.260 393,952 -0.02(-1.56%)
Nov 05, 2015 1.320 1.320 1.240 1.280 585,984 -0.02(-1.54%)
Nov 04, 2015 1.360 1.370 1.290 1.300 581,587 -0.06(-4.41%)
Nov 03, 2015 1.360 1.350 1.360 566,847 +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.