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 (%)
Nov 30, 2017 2.370 2.440 2.350 2.360 213,945 -0.01(-0.42%)
Nov 29, 2017 2.500 2.510 2.370 2.370 369,156 -0.13(-5.20%)
Nov 28, 2017 2.440 2.550 2.440 2.500 348,972 +0.02(+0.81%)
Nov 27, 2017 2.590 2.590 2.475 2.480 243,790 -0.10(-3.88%)
Nov 24, 2017 2.590 2.610 2.510 2.580 161,010 -0.03(-1.15%)
Nov 23, 2017 2.600 2.630 2.600 2.610 52,750 +0.01(+0.38%)
Nov 22, 2017 2.520 2.635 2.520 2.600 286,454 +0.09(+3.59%)
Nov 21, 2017 2.540 2.590 2.500 2.510 173,977 -0.03(-1.18%)
Nov 20, 2017 2.550 2.570 2.510 2.540 192,993 -0.02(-0.78%)
Nov 17, 2017 2.550 2.610 2.510 2.560 631,734 +0.01(+0.39%)
Nov 16, 2017 2.470 2.550 2.460 2.550 281,039 +0.09(+3.66%)
Nov 15, 2017 2.460 2.510 2.410 2.460 374,021 -0.01(-0.40%)
Nov 14, 2017 2.410 2.520 2.380 2.470 305,346 +0.03(+1.23%)
Nov 13, 2017 2.410 2.450 2.390 2.440 138,170 +0.02(+1.04%)
Nov 10, 2017 2.430 2.430 2.395 2.415 173,229 -0.02(-1.02%)
Nov 09, 2017 2.460 2.480 2.405 2.440 265,621 -0.01(-0.41%)
Nov 08, 2017 2.410 2.470 2.400 2.450 782,530 +0.07(+2.94%)
Nov 07, 2017 2.340 2.400 2.260 2.380 731,181 +0.06(+2.59%)
Nov 06, 2017 2.200 2.360 2.190 2.320 941,307 +0.11(+4.98%)
Nov 03, 2017 2.330 2.330 2.130 2.210 880,769 -0.10(-4.33%)
Nov 02, 2017 2.320 2.370 2.310 2.310 428,822 -0.03(-1.28%)
Nov 01, 2017 2.360 2.390 2.310 2.340 230,007 +0.01(+0.43%)
Oct 31, 2017 2.400 2.400 2.270 2.330 669,850 -0.07(-2.92%)
Oct 30, 2017 2.390 2.430 2.365 2.400 575,266 +0.00(+0.21%)
Oct 27, 2017 2.350 2.430 2.340 2.395 302,427 +0.06(+2.35%)
Oct 26, 2017 2.340 2.355 2.300 2.340 147,444 +0.01(+0.43%)
Oct 25, 2017 2.370 2.380 2.310 2.330 334,386 -0.03(-1.27%)
Oct 24, 2017 2.400 2.440 2.360 2.360 171,126 -0.04(-1.67%)
Oct 23, 2017 2.520 2.520 2.390 2.400 483,723 -0.14(-5.51%)
Oct 20, 2017 2.590 2.630 2.540 2.540 329,054 -0.07(-2.68%)
Oct 19, 2017 2.610 2.660 2.600 2.610 173,000 +0.01(+0.38%)
Oct 18, 2017 2.600 2.630 2.580 2.600 170,309 -0.01(-0.38%)
Oct 17, 2017 2.530 2.700 2.520 2.610 459,196 +0.05(+1.95%)
Oct 16, 2017 2.620 2.650 2.540 2.560 233,445 -0.06(-2.29%)
Oct 13, 2017 2.700 2.610 2.620 125,969 -0.04(-1.50%)
Oct 12, 2017 2.680 2.700 2.640 2.660 131,250 -0.04(-1.48%)
Oct 11, 2017 2.720 2.740 2.620 2.700 364,677 -0.01(-0.37%)
Oct 10, 2017 2.770 2.780 2.730 2.710 142,852 -0.04(-1.45%)
Oct 06, 2017 2.640 2.750 2.600 2.750 451,314 +0.05(+1.85%)
Oct 05, 2017 2.690 2.730 2.650 2.700 1,072,621 +0.03(+1.12%)
Oct 04, 2017 2.600 2.720 2.590 2.670 430,291 +0.09(+3.49%)
Oct 03, 2017 2.460 2.585 2.450 2.580 347,984 +0.13(+5.31%)
Oct 02, 2017 2.430 2.460 2.420 2.450 183,570 +0.00(+0.00%)
Sep 29, 2017 2.340 2.460 2.340 2.450 582,641 +0.11(+4.70%)
Sep 28, 2017 2.340 2.360 2.320 2.340 168,049 +0.00(+0.00%)
Sep 27, 2017 2.330 2.340 313,653 -0.08(-3.31%)
Sep 26, 2017 2.420 2.480 2.405 2.420 470,345 -0.04(-1.63%)
Sep 25, 2017 2.360 2.480 2.360 2.460 1,158,212 +0.09(+3.80%)
Sep 22, 2017 2.400 2.410 2.360 2.370 1,526,928 -0.01(-0.42%)
Sep 21, 2017 2.380 2.450 2.380 2.380 394,395 -0.05(-2.06%)
Sep 20, 2017 2.390 2.480 2.380 2.430 885,389 +0.06(+2.53%)
Sep 19, 2017 2.400 2.450 2.350 2.370 447,488 -0.05(-2.07%)
Sep 18, 2017 2.400 2.450 2.300 2.420 549,690 -0.04(-1.63%)
Sep 15, 2017 2.610 2.630 2.455 2.460 858,477 -0.14(-5.38%)
Sep 14, 2017 2.600 2.650 2.590 2.600 441,137 -0.01(-0.38%)
Sep 13, 2017 2.730 2.740 2.590 2.610 298,630 -0.11(-4.04%)
Sep 12, 2017 2.700 2.785 2.700 2.720 331,122 +0.00(+0.00%)
Sep 11, 2017 2.750 2.780 2.520 2.720 380,012 -0.09(-3.20%)
Sep 08, 2017 2.880 2.790 2.810 491,014 -0.07(-2.43%)
Sep 07, 2017 2.840 2.890 2.820 2.880 350,566 +0.06(+2.13%)
Sep 06, 2017 2.910 2.785 2.820 495,311 -0.07(-2.42%)
Sep 05, 2017 2.880 2.900 2.840 2.890 374,733 +0.08(+2.85%)
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.