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

Argonaut Gold Ltd (OP: ARNGF )

0.3147 -0.0061 (-1.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Dec 31, 2012 9.306 9.486 9.286 9.484 331,600 +0.23(+2.44%)
Dec 28, 2012 9.348 9.378 9.256 9.258 412,925 -0.14(-1.51%)
Dec 27, 2012 9.412 9.412 9.271 9.400 525,962 +0.02(+0.21%)
Dec 24, 2012 9.380 9.380 9.380 0 -0.27(-2.80%)
Dec 21, 2012 9.664 9.664 9.650 9.650 52,000 +0.08(+0.80%)
Dec 20, 2012 9.762 9.830 9.573 9.573 53,300 -0.29(-2.97%)
Dec 19, 2012 10.11 10.11 9.860 9.866 114,729 -0.22(-2.23%)
Dec 18, 2012 10.23 10.23 10.07 10.09 308,300 -0.15(-1.45%)
Dec 17, 2012 10.34 10.36 10.16 10.24 321,386 +0.24(+2.39%)
Dec 14, 2012 9.796 10.00 9.796 10.00 3,000 +0.17(+1.71%)
Dec 13, 2012 9.832 9.832 9.832 9.832 10,300 -0.05(-0.56%)
Dec 12, 2012 9.887 9.892 9.887 9.887 1,400 +0.37(+3.92%)
Dec 11, 2012 9.514 9.514 9.514 9.514 1,147 -0.26(-2.69%)
Dec 10, 2012 9.816 9.816 9.731 9.777 5,000 +0.36(+3.78%)
Dec 07, 2012 9.421 9.421 9.421 9.421 700 +0.18(+1.97%)
Dec 06, 2012 9.250 9.250 9.239 9.239 600 -0.11(-1.13%)
Dec 05, 2012 9.601 9.601 9.275 9.345 13,862 -0.29(-3.05%)
Dec 04, 2012 9.385 9.639 9.385 9.639 3,900 +0.04(+0.41%)
Nov 30, 2012 9.594 9.599 9.373 9.599 23,093 -0.08(-0.81%)
Nov 29, 2012 9.678 9.678 9.678 9.678 400 -0.05(-0.49%)
Nov 28, 2012 9.653 9.726 9.583 9.726 6,400 -0.19(-1.92%)
Nov 27, 2012 10.14 10.14 9.916 9.916 1,900 -0.22(-2.18%)
Nov 26, 2012 10.14 10.15 10.14 10.14 1,500 -0.01(-0.14%)
Nov 24, 2012 9.989 10.15 9.960 10.15 1,094 +0.00(+0.00%)
Nov 23, 2012 9.989 10.15 9.960 10.15 1,094 +0.19(+1.88%)
Nov 21, 2012 9.938 9.964 9.938 9.964 700 -0.03(-0.27%)
Nov 20, 2012 9.991 9.991 9.991 9.991 200 -0.02(-0.21%)
Nov 19, 2012 10.01 10.01 10.01 10.01 800 +0.22(+2.27%)
Nov 16, 2012 9.918 9.932 9.752 9.790 19,887 -0.21(-2.05%)
Nov 15, 2012 10.25 10.25 9.853 9.995 8,700 -0.50(-4.72%)
Nov 14, 2012 10.70 10.72 10.49 10.49 1,394 -0.13(-1.20%)
Nov 12, 2012 10.62 10.62 10.62 400 -0.36(-3.26%)
Nov 09, 2012 10.89 11.03 10.89 10.97 4,400 +0.35(+3.26%)
Nov 08, 2012 10.53 10.64 10.53 10.63 4,674 +0.10(+0.92%)
Nov 07, 2012 10.48 10.54 10.48 10.53 3,600 -0.01(-0.14%)
Nov 06, 2012 10.45 10.55 10.45 10.55 12,800 +0.07(+0.70%)
Nov 05, 2012 10.39 10.50 10.38 10.47 7,250 -0.06(-0.61%)
Nov 02, 2012 10.49 10.56 10.49 10.54 46,800 -0.13(-1.25%)
Nov 01, 2012 10.67 10.67 10.67 10.67 40,600 +0.01(+0.08%)
Oct 31, 2012 10.44 10.66 10.40 10.66 3,720 +0.24(+2.33%)
Oct 26, 2012 10.42 10.42 10.42 0 +0.16(+1.55%)
Oct 25, 2012 9.880 10.26 9.880 10.26 7,300 +0.58(+5.95%)
Oct 24, 2012 9.690 9.690 9.682 9.682 1,600 +0.09(+0.91%)
Oct 23, 2012 9.610 9.610 9.595 9.595 2,800 -0.29(-2.93%)
Oct 19, 2012 9.975 9.981 9.766 9.885 55,500 -0.16(-1.61%)
Oct 18, 2012 10.15 10.15 10.05 10.05 1,400 -0.18(-1.72%)
Oct 17, 2012 10.07 10.22 9.988 10.22 7,600 +0.26(+2.64%)
Oct 16, 2012 9.960 9.984 9.894 9.960 12,893 +0.21(+2.19%)
Oct 15, 2012 9.514 10.16 9.414 9.746 29,850 -0.99(-9.26%)
Oct 12, 2012 10.83 10.83 10.73 10.74 5,550 -0.21(-1.87%)
Oct 11, 2012 10.95 10.95 10.95 10.95 3,500 +0.18(+1.69%)
Oct 10, 2012 10.70 10.77 10.70 10.76 2,600 +0.03(+0.23%)
Oct 09, 2012 11.06 11.06 10.74 10.74 3,900 -0.28(-2.58%)
Oct 06, 2012 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 05, 2012 11.09 11.10 11.02 11.02 10,700 -0.05(-0.45%)
Oct 04, 2012 11.01 11.22 11.00 11.07 20,150 +0.51(+4.86%)
Oct 03, 2012 10.54 10.56 10.54 10.56 1,800 -0.06(-0.59%)
Oct 02, 2012 10.75 10.75 10.57 10.62 8,800 -0.07(-0.66%)
Oct 01, 2012 10.85 10.85 10.56 10.69 3,110 +0.35(+3.38%)
Sep 28, 2012 10.35 10.35 10.34 10.34 2,200 -0.04(-0.41%)
Sep 27, 2012 10.42 10.45 10.38 10.38 1,650 +0.42(+4.17%)
Sep 26, 2012 10.07 10.07 9.967 9.967 1,600 -0.47(-4.54%)
Sep 25, 2012 10.59 10.59 10.44 10.44 900 -0.09(-0.86%)
Sep 24, 2012 10.52 10.53 10.39 10.53 3,400 -0.06(-0.54%)
Sep 21, 2012 10.56 10.72 10.56 10.59 8,550 +0.17(+1.64%)
Sep 20, 2012 10.40 10.43 10.33 10.42 7,950 -0.15(-1.47%)
Sep 19, 2012 10.35 10.57 10.35 10.57 8,600 +0.26(+2.56%)
Sep 18, 2012 10.07 10.44 10.07 10.31 10,444 -0.04(-0.38%)
Sep 17, 2012 10.55 10.55 10.22 10.35 96,500 -0.17(-1.58%)
Sep 14, 2012 10.24 11.00 10.24 10.52 13,800 +0.44(+4.41%)
Sep 13, 2012 9.602 10.08 9.482 10.07 214,705 +0.37(+3.79%)
Sep 12, 2012 9.810 9.850 9.583 9.704 4,900 -0.09(-0.88%)
Sep 11, 2012 9.850 9.940 9.790 9.790 5,800 +0.02(+0.23%)
Sep 10, 2012 9.957 10.03 9.768 9.768 8,400 -0.21(-2.12%)
Sep 07, 2012 9.868 10.01 9.844 9.980 11,487 +0.36(+3.77%)
Sep 06, 2012 9.626 9.724 9.613 9.617 34,900 +0.27(+2.84%)
Sep 05, 2012 9.387 9.387 9.350 9.351 3,830 +0.00(+0.04%)
Sep 04, 2012 9.226 9.348 9.218 9.348 4,300 +0.13(+1.41%)
Aug 31, 2012 9.236 9.236 9.210 9.218 15,787 +0.45(+5.13%)
Aug 30, 2012 8.768 8.768 8.768 8.768 700 -0.21(-2.31%)
Aug 29, 2012 9.005 9.140 8.976 8.976 6,700 -0.26(-2.77%)
Aug 27, 2012 9.120 9.239 9.120 9.232 2,400 +0.14(+1.59%)
Aug 24, 2012 9.030 9.087 9.030 9.087 23,800 -0.13(-1.45%)
Aug 23, 2012 8.920 9.221 8.920 9.221 12,100 +0.43(+4.94%)
Aug 22, 2012 8.600 8.787 8.600 8.787 5,290 +0.17(+1.91%)
Aug 21, 2012 8.505 8.641 8.505 8.622 4,460 +0.36(+4.31%)
Aug 20, 2012 8.266 8.266 8.266 8.266 1,000 +0.19(+2.33%)
Aug 17, 2012 8.166 8.168 8.078 8.078 3,300 +0.08(+0.97%)
Aug 16, 2012 7.994 8.000 7.994 8.000 1,700 +0.11(+1.42%)
Aug 15, 2012 7.924 7.938 7.888 7.888 5,900 -0.39(-4.68%)
Aug 14, 2012 8.275 8.275 8.275 8.275 800 -0.05(-0.64%)
Aug 13, 2012 8.399 8.399 8.328 8.328 900 -0.02(-0.26%)
Aug 11, 2012 8.354 8.354 8.349 8.350 2,700 +0.00(+0.00%)
Aug 10, 2012 8.354 8.354 8.349 8.350 2,700 -0.14(-1.64%)
Aug 09, 2012 8.448 8.489 8.448 8.489 700 +0.06(+0.71%)
Aug 08, 2012 8.429 8.429 8.429 8.429 700 -0.22(-2.53%)
Aug 07, 2012 8.514 8.704 8.514 8.648 9,825 +0.05(+0.56%)
Aug 03, 2012 8.600 8.600 8.600 0 +0.38(+4.61%)
Aug 02, 2012 8.221 8.221 8.221 8.221 1,000 -0.06(-0.69%)
Aug 01, 2012 8.253 8.278 8.139 8.278 1,700 +0.04(+0.44%)
Jul 31, 2012 8.240 8.242 8.240 8.242 6,700 -0.07(-0.90%)
Jul 30, 2012 8.350 8.350 8.300 8.317 5,000 -0.04(-0.53%)
Jul 27, 2012 8.240 8.442 8.240 8.361 6,800 +0.20(+2.48%)
Jul 26, 2012 8.163 8.163 8.108 8.159 4,500 +0.47(+6.09%)
Jul 25, 2012 7.691 7.691 7.691 7.691 2,500 +0.30(+4.06%)
Jul 24, 2012 7.498 7.498 7.368 7.391 400 -0.18(-2.42%)
Jul 20, 2012 7.574 7.574 7.574 1,100 -0.11(-1.39%)
Jul 19, 2012 7.606 7.681 7.606 7.681 400 -0.07(-0.95%)
Jul 18, 2012 7.711 7.755 7.711 7.755 5,000 +0.38(+5.17%)
Jul 16, 2012 7.374 7.374 7.374 1,500 +0.06(+0.84%)
Jul 12, 2012 7.312 7.312 7.312 5,100 -0.07(-1.00%)
Jul 11, 2012 7.511 7.511 7.386 7.386 8,100 -0.01(-0.09%)
Jul 10, 2012 7.796 7.796 7.393 7.393 1,100 -0.29(-3.80%)
Jul 09, 2012 7.664 7.693 7.664 7.685 1,500 +0.09(+1.18%)
Jul 06, 2012 7.596 7.596 7.596 7.596 1,200 -0.41(-5.17%)
Jul 05, 2012 8.018 8.035 8.010 8.010 2,200 +0.11(+1.35%)
Jul 03, 2012 7.749 7.923 7.749 7.903 900 +0.37(+4.96%)
Jun 29, 2012 7.529 7.529 7.529 0 +0.29(+3.97%)
Jun 28, 2012 7.238 7.245 7.111 7.242 3,200 -0.18(-2.45%)
Jun 27, 2012 7.443 7.444 7.424 7.424 2,700 -0.12(-1.59%)
Jun 26, 2012 7.522 7.544 7.496 7.544 2,600 -0.15(-1.98%)
Jun 25, 2012 7.618 7.698 7.609 7.696 6,400 -0.12(-1.50%)
Jun 22, 2012 7.940 7.940 7.800 7.813 8,600 -0.70(-8.26%)
Jun 20, 2012 8.516 8.516 8.516 8.516 1,100 -0.06(-0.75%)
Jun 18, 2012 8.580 8.580 8.580 0 -0.03(-0.31%)
Jun 15, 2012 8.607 8.607 8.607 8.607 500 -0.07(-0.77%)
Jun 14, 2012 8.960 8.960 8.674 8.674 2,100 -0.18(-1.99%)
Jun 13, 2012 8.868 8.868 8.818 8.850 2,400 +0.24(+2.83%)
Jun 12, 2012 8.370 8.607 8.286 8.607 5,300 -0.08(-0.93%)
Jun 10, 2012 8.687 8.687 8.687 7,600 +0.00(+0.00%)
Jun 08, 2012 8.403 8.691 8.403 8.687 1,000 +0.18(+2.13%)
Jun 07, 2012 8.470 8.535 8.470 8.506 14,100 -0.52(-5.74%)
Jun 06, 2012 9.010 9.037 9.000 9.024 3,800 +0.34(+3.93%)
Jun 05, 2012 8.555 8.693 8.555 8.683 3,600 +0.15(+1.78%)
Jun 04, 2012 8.570 8.580 8.477 8.531 3,200 +0.09(+1.04%)
Jun 01, 2012 8.338 8.452 8.295 8.444 15,100 +0.69(+8.93%)
May 31, 2012 8.015 8.015 7.752 7.752 40,300 -0.26(-3.26%)
May 30, 2012 7.781 8.030 7.781 8.013 7,900 +0.03(+0.33%)
May 29, 2012 8.066 8.196 7.987 7.987 5,200 -0.02(-0.19%)
May 25, 2012 7.645 8.002 7.645 8.002 8,300 +0.29(+3.70%)
May 24, 2012 7.686 7.716 7.658 7.716 6,800 +0.68(+9.67%)
May 23, 2012 6.969 7.036 6.950 7.036 4,000 -0.16(-2.28%)
May 22, 2012 7.090 7.321 7.072 7.200 14,700 +0.01(+0.19%)
May 18, 2012 7.186 7.186 7.186 0 +0.34(+4.93%)
May 17, 2012 6.912 6.939 6.838 6.848 9,700 +0.30(+4.56%)
May 16, 2012 6.438 6.702 6.400 6.550 5,800 +0.06(+0.92%)
May 15, 2012 6.750 6.759 6.490 6.490 27,666 -0.30(-4.45%)
May 14, 2012 6.886 7.055 6.787 6.792 16,100 -0.62(-8.34%)
May 11, 2012 7.410 7.410 7.410 7.410 600 -0.01(-0.15%)
May 10, 2012 7.567 7.567 7.421 7.421 3,820 -0.15(-1.94%)
May 09, 2012 6.800 7.568 6.776 7.568 9,850 +0.53(+7.52%)
May 08, 2012 6.985 7.121 6.829 7.038 10,600 -0.14(-2.00%)
May 07, 2012 7.245 7.355 7.182 7.182 10,100 -0.55(-7.10%)
May 04, 2012 7.731 7.731 7.731 7.731 1,700 +0.11(+1.46%)
May 03, 2012 7.910 7.920 7.620 7.620 6,600 -0.42(-5.27%)
May 02, 2012 8.101 8.101 7.893 8.044 3,300 -0.11(-1.37%)
May 01, 2012 8.160 8.160 8.156 8.156 1,200 +0.09(+1.09%)
Apr 30, 2012 8.068 8.068 8.068 8.068 100 -0.02(-0.20%)
Apr 27, 2012 8.018 8.087 8.018 8.084 5,200 +0.18(+2.34%)
Apr 26, 2012 7.471 7.913 7.471 7.899 4,800 +0.46(+6.17%)
Apr 25, 2012 7.396 7.534 7.303 7.440 4,200 +0.06(+0.87%)
Apr 24, 2012 7.494 7.547 7.376 7.376 1,100 -0.09(-1.23%)
Apr 23, 2012 7.612 7.648 7.371 7.468 3,700 -0.46(-5.79%)
Apr 20, 2012 7.876 7.989 7.876 7.927 6,500 +0.20(+2.55%)
Apr 19, 2012 7.894 7.980 7.730 7.730 4,600 -0.15(-1.88%)
Apr 18, 2012 8.092 8.092 7.878 7.878 5,600 -0.37(-4.49%)
Apr 17, 2012 8.087 8.254 8.087 8.248 4,800 +0.29(+3.62%)
Apr 16, 2012 8.075 8.075 7.899 7.960 14,800 -0.18(-2.19%)
Apr 13, 2012 8.505 8.507 8.093 8.139 8,600 -0.36(-4.28%)
Apr 12, 2012 8.430 8.540 8.430 8.502 3,600 +0.45(+5.63%)
Apr 11, 2012 7.953 8.130 7.953 8.049 3,700 +0.19(+2.44%)
Apr 10, 2012 7.724 7.867 7.524 7.857 4,000 +0.04(+0.47%)
Apr 09, 2012 7.637 7.828 7.618 7.820 14,500 +0.14(+1.81%)
Apr 05, 2012 7.899 7.899 7.679 7.681 4,200 -0.25(-3.12%)
Apr 04, 2012 7.756 7.960 7.756 7.928 13,500 -0.61(-7.13%)
Apr 03, 2012 8.600 8.600 8.537 8.537 2,400 -0.01(-0.10%)
Apr 02, 2012 8.583 8.583 8.546 8.546 2,700 +0.03(+0.30%)
Mar 30, 2012 8.520 8.520 8.520 8.520 135 +0.30(+3.71%)
Mar 29, 2012 8.060 8.215 8.060 8.215 1,500 +0.10(+1.28%)
Mar 28, 2012 8.496 8.496 8.111 8.111 3,300 -0.72(-8.17%)
Mar 27, 2012 8.994 8.994 8.703 8.833 27,600 -0.09(-1.01%)
Mar 26, 2012 8.846 8.924 8.810 8.924 14,500 +0.31(+3.63%)
Mar 23, 2012 8.357 8.611 8.357 8.611 5,700 +0.20(+2.35%)
Mar 22, 2012 8.413 8.413 8.318 8.413 6,300 -0.26(-3.02%)
Mar 21, 2012 8.623 8.717 8.589 8.675 4,600 +0.16(+1.89%)
Mar 20, 2012 7.973 8.516 7.854 8.514 18,700 +0.12(+1.48%)
Mar 19, 2012 8.565 8.640 8.389 8.389 7,475 -0.41(-4.66%)
Mar 16, 2012 9.154 9.155 8.800 8.800 20,500 -0.50(-5.42%)
Mar 15, 2012 9.180 9.454 9.180 9.304 1,200 +0.23(+2.51%)
Mar 14, 2012 9.354 9.360 8.997 9.076 10,600 -0.42(-4.46%)
Mar 13, 2012 9.633 9.633 9.500 9.500 1,100 -0.19(-1.98%)
Mar 12, 2012 9.558 9.729 9.558 9.691 3,200 -0.01(-0.08%)
Mar 09, 2012 9.662 9.770 9.611 9.700 6,700 +0.24(+2.56%)
Mar 08, 2012 9.322 9.457 9.257 9.457 3,200 +0.31(+3.37%)
Mar 07, 2012 9.070 9.247 9.070 9.149 6,000 -0.01(-0.08%)
Mar 06, 2012 9.166 9.166 8.949 9.156 8,200 -0.28(-2.97%)
Mar 05, 2012 9.243 9.446 8.911 9.436 27,600 -0.33(-3.42%)
Mar 02, 2012 9.902 9.904 9.770 9.770 15,700 -0.24(-2.44%)
Mar 01, 2012 9.790 10.01 9.790 10.01 3,900 +0.18(+1.80%)
Feb 29, 2012 9.898 9.940 9.700 9.836 31,027 +0.02(+0.17%)
Feb 28, 2012 10.01 10.15 9.651 9.820 29,000 +0.03(+0.31%)
Feb 27, 2012 9.394 9.790 9.256 9.790 30,700 +0.50(+5.39%)
Feb 24, 2012 9.445 9.445 9.216 9.289 6,000 -0.10(-1.10%)
Feb 23, 2012 9.423 9.580 9.392 9.392 10,000 +0.11(+1.22%)
Feb 22, 2012 9.060 9.279 9.060 9.279 11,300 +0.11(+1.22%)
Feb 21, 2012 9.046 9.259 9.046 9.168 3,000 +0.10(+1.13%)
Feb 17, 2012 8.752 9.142 8.740 9.066 11,800 +0.27(+3.04%)
Feb 16, 2012 8.598 8.798 8.598 8.798 3,900 +0.10(+1.10%)
Feb 15, 2012 8.592 8.735 8.592 8.702 58,200 +0.22(+2.61%)
Feb 14, 2012 8.510 8.522 8.347 8.481 10,500 -0.01(-0.12%)
Feb 13, 2012 8.488 8.560 8.488 8.491 2,500 +0.11(+1.32%)
Feb 10, 2012 8.324 8.383 8.218 8.380 11,663 -0.13(-1.52%)
Feb 09, 2012 8.548 8.548 8.451 8.510 6,300 +0.13(+1.60%)
Feb 08, 2012 8.560 8.560 8.340 8.376 13,470 -0.14(-1.66%)
Feb 07, 2012 8.318 8.540 8.318 8.517 11,600 +0.16(+1.92%)
Feb 06, 2012 8.616 8.616 8.344 8.357 104,250 -0.39(-4.50%)
Feb 03, 2012 8.627 8.756 8.627 8.750 14,100 -0.03(-0.37%)
Feb 02, 2012 8.772 8.925 8.751 8.783 5,500 +0.08(+0.90%)
Feb 01, 2012 8.550 8.704 8.530 8.704 10,600 +0.30(+3.52%)
Jan 31, 2012 8.471 8.477 8.390 8.408 4,900 -0.07(-0.80%)
Jan 30, 2012 8.219 8.513 8.219 8.476 7,400 +0.07(+0.85%)
Jan 27, 2012 8.293 8.404 8.293 8.404 49,000 +0.16(+1.97%)
Jan 26, 2012 8.083 8.326 8.083 8.242 24,200 +0.26(+3.27%)
Jan 25, 2012 7.618 8.008 7.607 7.981 5,800 +0.26(+3.43%)
Jan 24, 2012 7.739 7.790 7.716 7.716 4,800 -0.10(-1.24%)
Jan 23, 2012 7.727 7.816 7.724 7.813 3,800 +0.22(+2.96%)
Jan 20, 2012 7.498 7.588 7.412 7.588 27,700 +0.18(+2.48%)
Jan 19, 2012 7.622 7.622 7.337 7.404 92,250 -0.18(-2.40%)
Jan 18, 2012 7.875 7.926 7.587 7.587 9,100 -0.28(-3.61%)
Jan 17, 2012 7.904 7.909 7.852 7.870 10,723 +0.07(+0.89%)
Jan 13, 2012 7.711 7.814 7.711 7.801 5,500 -0.11(-1.33%)
Jan 12, 2012 7.771 7.906 7.771 7.906 500 +0.19(+2.42%)
Jan 11, 2012 7.820 7.820 7.719 7.719 1,100 -0.18(-2.28%)
Jan 10, 2012 7.813 7.905 7.813 7.899 31,400 +0.23(+3.01%)
Jan 09, 2012 7.513 7.668 7.470 7.668 12,925 +0.44(+6.13%)
Jan 06, 2012 7.235 7.325 7.225 7.225 2,200 -0.09(-1.22%)
Jan 05, 2012 7.314 7.318 7.234 7.314 8,700 -0.07(-1.00%)
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.