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

Argonaut Gold Ltd (TSX: AR )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2011 4.520 4.520 4.370 4.370 246,906 -0.14(-3.10%)
Jan 28, 2011 4.250 4.590 4.250 4.510 3,097,860 +0.25(+5.87%)
Jan 27, 2011 4.450 4.450 4.240 4.260 282,421 -0.16(-3.62%)
Jan 26, 2011 4.280 4.520 4.210 4.420 406,310 +0.21(+4.99%)
Jan 25, 2011 4.500 4.500 4.210 4.210 499,114 -0.36(-7.88%)
Jan 24, 2011 4.690 4.690 4.510 4.570 174,786 +0.04(+0.88%)
Jan 21, 2011 4.600 4.620 4.500 4.530 136,360 -0.08(-1.74%)
Jan 20, 2011 4.740 4.740 4.560 4.610 266,669 -0.23(-4.75%)
Jan 19, 2011 5.100 5.110 4.820 4.840 216,302 -0.06(-1.22%)
Jan 18, 2011 4.900 5.040 4.860 4.900 159,744 +0.10(+2.08%)
Jan 17, 2011 4.850 4.850 4.750 4.800 162,864 -0.05(-1.03%)
Jan 14, 2011 5.110 5.110 4.830 4.850 361,057 -0.29(-5.64%)
Jan 13, 2011 5.210 5.260 5.080 5.140 253,830 +0.01(+0.19%)
Jan 12, 2011 5.330 5.340 5.060 5.130 354,485 -0.15(-2.84%)
Jan 11, 2011 5.480 5.480 5.200 5.280 273,285 -0.02(-0.38%)
Jan 10, 2011 5.330 5.380 5.160 5.300 450,081 +0.36(+7.29%)
Jan 07, 2011 4.560 5.280 4.560 4.940 519,627 +0.39(+8.57%)
Jan 06, 2011 4.620 4.650 4.500 4.550 193,008 -0.10(-2.15%)
Jan 05, 2011 4.660 4.740 4.600 4.650 160,950 -0.11(-2.31%)
Jan 04, 2011 5.200 5.200 4.650 4.760 218,169 +0.14(+3.03%)
Dec 31, 2010 4.550 4.650 4.500 4.620 134,149 +0.16(+3.59%)
Dec 30, 2010 4.490 4.500 4.360 4.460 150,104 +0.16(+3.72%)
Dec 29, 2010 4.250 4.400 4.180 4.300 221,411 +0.21(+5.13%)
Dec 24, 2010 4.090 4.100 4.070 4.090 18,096 +0.00(+0.00%)
Dec 23, 2010 4.070 4.100 4.000 4.090 35,800 -0.01(-0.24%)
Dec 22, 2010 4.180 4.180 4.060 4.100 45,050 -0.03(-0.73%)
Dec 21, 2010 4.170 4.180 4.050 4.130 126,080 +0.09(+2.23%)
Dec 20, 2010 4.020 4.150 3.960 4.040 319,615 +0.02(+0.50%)
Dec 17, 2010 4.100 4.100 3.960 4.020 40,316 -0.07(-1.71%)
Dec 16, 2010 4.050 4.100 4.010 4.090 52,140 +0.02(+0.49%)
Dec 15, 2010 4.080 4.150 4.010 4.070 80,308 -0.12(-2.86%)
Dec 14, 2010 4.190 4.200 4.070 4.190 26,935 +0.00(+0.00%)
Dec 13, 2010 4.200 4.200 4.120 4.190 37,770 -0.01(-0.24%)
Dec 10, 2010 4.160 4.200 4.160 4.200 31,525 +0.00(+0.00%)
Dec 09, 2010 4.220 4.220 4.170 4.200 32,500 +0.09(+2.19%)
Dec 08, 2010 4.230 4.230 4.100 4.110 32,148 -0.02(-0.48%)
Dec 07, 2010 4.250 4.250 4.110 4.130 125,120 +0.00(+0.00%)
Dec 06, 2010 4.250 4.250 4.020 4.130 66,691 -0.02(-0.48%)
Dec 03, 2010 4.250 4.250 4.150 4.150 15,530 -0.10(-2.35%)
Dec 02, 2010 4.250 4.250 4.210 4.250 203,250 +0.01(+0.24%)
Dec 01, 2010 4.190 4.250 4.160 4.240 90,175 -0.02(-0.47%)
Nov 30, 2010 4.020 4.260 4.010 4.260 38,980 +0.25(+6.23%)
Nov 29, 2010 4.000 4.030 3.960 4.010 26,725 +0.01(+0.25%)
Nov 26, 2010 4.000 4.070 3.950 4.000 14,123 -0.03(-0.74%)
Nov 25, 2010 4.070 4.070 3.950 4.030 22,900 -0.04(-0.98%)
Nov 24, 2010 4.190 4.190 4.030 4.070 41,870 -0.06(-1.45%)
Nov 23, 2010 4.280 4.280 3.920 4.130 103,012 -0.07(-1.67%)
Nov 22, 2010 3.960 4.200 3.700 4.200 576,295 +0.28(+7.14%)
Nov 19, 2010 4.000 4.000 3.900 3.920 74,290 -0.05(-1.26%)
Nov 18, 2010 4.040 4.040 3.970 3.970 66,179 +0.10(+2.58%)
Nov 17, 2010 3.870 3.880 3.860 3.870 64,972 +0.00(+0.00%)
Nov 16, 2010 4.000 4.000 3.870 3.870 87,450 -0.10(-2.52%)
Nov 15, 2010 4.040 4.040 3.950 3.970 200,156 +0.16(+4.20%)
Nov 12, 2010 3.890 3.890 3.810 3.810 18,700 -0.03(-0.78%)
Nov 11, 2010 3.920 3.920 3.800 3.840 28,050 -0.01(-0.26%)
Nov 10, 2010 3.980 3.990 3.800 3.850 132,248 -0.13(-3.27%)
Nov 09, 2010 3.990 4.090 3.920 3.980 470,590 +0.08(+2.05%)
Nov 08, 2010 3.840 3.900 3.800 3.900 100,515 +0.10(+2.63%)
Nov 05, 2010 3.750 3.810 3.750 3.800 348,066 +0.07(+1.88%)
Nov 04, 2010 3.710 3.750 3.640 3.730 348,540 +0.02(+0.54%)
Nov 03, 2010 3.840 3.840 3.700 3.710 313,150 +0.02(+0.54%)
Nov 02, 2010 3.700 3.700 3.680 3.690 565,100 -0.04(-1.07%)
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.