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

Argonaut Gold Ltd (TSX: AR )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2011 4.800 4.820 4.690 4.730 77,909 -0.04(-0.84%)
Mar 30, 2011 4.730 4.850 4.710 4.770 99,259 +0.09(+1.92%)
Mar 29, 2011 4.660 4.760 4.650 4.680 39,474 +0.00(+0.00%)
Mar 28, 2011 4.810 4.830 4.680 4.680 122,916 -0.16(-3.31%)
Mar 25, 2011 4.750 4.930 4.740 4.840 146,925 +0.08(+1.68%)
Mar 24, 2011 4.930 4.930 4.760 4.760 550,666 -0.14(-2.86%)
Mar 23, 2011 4.910 4.910 4.810 4.900 276,050 +0.02(+0.41%)
Mar 22, 2011 4.840 4.940 4.710 4.880 243,865 +0.06(+1.24%)
Mar 21, 2011 4.940 4.940 4.780 4.820 288,374 -0.08(-1.63%)
Mar 18, 2011 4.730 4.900 4.730 4.900 1,188,887 +0.18(+3.81%)
Mar 17, 2011 4.620 4.740 4.590 4.720 252,875 +0.10(+2.16%)
Mar 16, 2011 4.590 4.690 4.570 4.620 259,156 +0.05(+1.09%)
Mar 15, 2011 4.580 4.580 4.500 4.570 226,063 -0.23(-4.79%)
Mar 14, 2011 4.790 4.800 4.690 4.800 551,488 +0.06(+1.27%)
Mar 11, 2011 4.570 4.800 4.540 4.740 598,605 +0.22(+4.87%)
Mar 10, 2011 4.680 4.680 4.430 4.520 261,702 -0.21(-4.44%)
Mar 09, 2011 4.930 4.930 4.690 4.730 249,900 -0.12(-2.47%)
Mar 08, 2011 5.050 5.050 4.790 4.850 321,170 +0.02(+0.41%)
Mar 07, 2011 4.800 4.920 4.770 4.830 344,907 +0.07(+1.47%)
Mar 04, 2011 4.740 4.890 4.660 4.760 582,889 +0.04(+0.85%)
Mar 03, 2011 4.950 4.980 4.720 4.720 316,765 -0.25(-5.03%)
Mar 02, 2011 5.090 5.100 4.970 4.970 105,292 -0.12(-2.36%)
Mar 01, 2011 4.990 5.180 4.980 5.090 635,750 +0.12(+2.41%)
Feb 28, 2011 4.920 5.020 4.900 4.970 181,823 +0.02(+0.40%)
Feb 25, 2011 4.960 5.030 4.930 4.950 150,878 +0.01(+0.20%)
Feb 24, 2011 5.150 5.170 4.890 4.940 235,613 -0.14(-2.76%)
Feb 23, 2011 4.900 5.170 4.900 5.080 1,016,058 +0.18(+3.67%)
Feb 22, 2011 5.100 5.200 4.870 4.900 622,331 -0.04(-0.81%)
Feb 18, 2011 4.800 4.940 4.740 4.940 632,570 +0.20(+4.22%)
Feb 17, 2011 4.750 4.790 4.710 4.740 929,919 +0.19(+4.18%)
Feb 16, 2011 4.630 4.680 4.510 4.550 331,335 -0.01(-0.22%)
Feb 15, 2011 4.500 4.700 4.500 4.560 258,063 +0.11(+2.47%)
Feb 14, 2011 4.310 4.460 4.310 4.450 245,306 +0.14(+3.25%)
Feb 11, 2011 4.310 4.400 4.280 4.310 428,298 -0.04(-0.92%)
Feb 10, 2011 4.480 4.480 4.320 4.350 209,336 -0.13(-2.90%)
Feb 09, 2011 4.800 4.800 4.440 4.480 345,183 -0.27(-5.68%)
Feb 08, 2011 4.740 4.850 4.740 4.750 329,560 +0.08(+1.71%)
Feb 07, 2011 4.800 4.840 4.620 4.670 239,666 -0.08(-1.68%)
Feb 04, 2011 4.750 4.800 4.680 4.750 430,836 +0.01(+0.21%)
Feb 03, 2011 4.530 4.760 4.530 4.740 437,997 +0.23(+5.10%)
Feb 02, 2011 4.480 4.630 4.420 4.510 440,229 +0.09(+2.04%)
Feb 01, 2011 4.400 4.470 4.370 4.420 335,652 +0.05(+1.14%)
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%)
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.