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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 8.310 8.340 8.200 8.310 490,572 +0.00(+0.00%)
Jul 30, 2012 8.400 8.430 8.260 8.310 62,741 -0.09(-1.07%)
Jul 27, 2012 8.370 8.490 8.290 8.400 313,595 +0.10(+1.20%)
Jul 26, 2012 8.100 8.330 8.100 8.300 453,278 +0.20(+2.47%)
Jul 25, 2012 7.980 8.140 7.730 8.100 754,093 +0.42(+5.47%)
Jul 24, 2012 7.570 7.690 7.510 7.680 216,565 +0.17(+2.26%)
Jul 23, 2012 7.550 7.550 7.450 7.510 184,060 -0.18(-2.34%)
Jul 20, 2012 7.710 7.760 7.670 7.690 155,396 -0.03(-0.39%)
Jul 19, 2012 7.700 7.780 7.600 7.720 845,038 +0.20(+2.66%)
Jul 18, 2012 7.450 8.070 7.450 7.520 483,877 +0.04(+0.53%)
Jul 17, 2012 7.670 7.780 7.360 7.480 216,730 -0.18(-2.35%)
Jul 16, 2012 7.470 7.750 7.460 7.660 2,504,768 +0.21(+2.82%)
Jul 13, 2012 7.500 7.500 7.390 7.450 782,502 +0.09(+1.22%)
Jul 12, 2012 7.420 7.460 7.360 7.360 307,834 -0.12(-1.60%)
Jul 11, 2012 7.500 7.750 7.420 7.480 125,664 -0.06(-0.80%)
Jul 10, 2012 7.940 8.020 7.540 7.540 194,123 -0.29(-3.70%)
Jul 09, 2012 7.920 8.040 7.750 7.830 160,957 +0.00(+0.00%)
Jul 06, 2012 8.030 8.050 7.710 7.830 316,660 -0.30(-3.69%)
Jul 05, 2012 8.130 8.200 7.990 8.130 135,358 -0.06(-0.73%)
Jul 04, 2012 8.200 8.220 8.030 8.190 65,946 +0.00(+0.00%)
Jul 03, 2012 7.730 8.250 7.730 8.190 205,531 +0.51(+6.64%)
Jun 29, 2012 7.680 7.680 7.680 0 +0.32(+4.35%)
Jun 28, 2012 7.510 7.510 7.360 7.360 308,364 -0.25(-3.29%)
Jun 27, 2012 7.740 7.740 7.570 7.610 259,212 -0.08(-1.04%)
Jun 26, 2012 7.820 7.820 7.660 7.690 216,715 -0.17(-2.16%)
Jun 25, 2012 7.990 7.990 7.850 7.860 504,890 -0.15(-1.87%)
Jun 22, 2012 8.090 8.220 8.000 8.010 240,805 -0.06(-0.74%)
Jun 21, 2012 8.500 8.560 8.070 8.070 569,002 -0.64(-7.35%)
Jun 20, 2012 8.680 8.820 8.510 8.710 391,714 -0.12(-1.36%)
Jun 19, 2012 8.890 8.950 8.810 8.830 329,166 -0.06(-0.67%)
Jun 18, 2012 8.640 8.900 8.550 8.890 464,745 +0.14(+1.60%)
Jun 15, 2012 8.850 8.850 8.680 8.750 474,137 -0.10(-1.13%)
Jun 14, 2012 9.200 9.200 8.740 8.850 449,795 -0.27(-2.96%)
Jun 13, 2012 9.120 9.210 9.010 9.120 1,000,230 +0.06(+0.66%)
Jun 12, 2012 8.600 9.140 8.510 9.060 653,786 +0.46(+5.35%)
Jun 11, 2012 8.910 8.910 8.460 8.600 292,943 -0.36(-4.02%)
Jun 08, 2012 8.720 9.000 8.690 8.960 238,500 +0.13(+1.47%)
Jun 07, 2012 8.810 8.880 8.500 8.830 2,154,518 +0.12(+1.38%)
Jun 06, 2012 9.250 9.340 8.630 8.710 873,458 -0.40(-4.39%)
Jun 05, 2012 8.860 9.150 8.820 9.110 279,733 +0.21(+2.36%)
Jun 04, 2012 8.860 8.980 8.730 8.900 461,272 +0.03(+0.34%)
Jun 02, 2012 8.280 8.870 8.200 8.870 877,090 +0.00(+0.00%)
Jun 01, 2012 8.280 8.870 8.200 8.870 877,090 +0.72(+8.83%)
May 31, 2012 8.190 8.260 7.960 8.150 885,063 +0.00(+0.00%)
May 30, 2012 8.040 8.300 7.850 8.150 282,136 +0.00(+0.00%)
May 29, 2012 8.320 8.410 8.110 8.150 427,138 -0.10(-1.21%)
May 28, 2012 8.230 8.320 8.230 8.250 110,932 +0.01(+0.12%)
May 25, 2012 7.880 8.260 7.880 8.240 527,848 +0.31(+3.91%)
May 24, 2012 7.770 7.980 7.770 7.930 731,045 +0.21(+2.72%)
May 23, 2012 7.200 7.740 7.130 7.720 444,478 +0.33(+4.47%)
May 22, 2012 7.210 7.520 7.210 7.390 286,324 +0.06(+0.82%)
May 18, 2012 7.330 7.330 7.330 0 +0.21(+2.95%)
May 17, 2012 6.740 7.150 6.660 7.120 646,618 +0.53(+8.04%)
May 16, 2012 6.540 6.750 6.440 6.590 404,165 +0.06(+0.92%)
May 15, 2012 6.690 6.860 6.520 6.530 479,332 -0.27(-3.97%)
May 14, 2012 6.920 7.210 6.800 6.800 292,083 -0.42(-5.82%)
May 11, 2012 7.210 7.400 7.160 7.220 174,172 -0.23(-3.09%)
May 10, 2012 7.590 7.590 7.440 7.450 296,314 -0.07(-0.93%)
May 09, 2012 6.820 7.690 6.730 7.520 1,204,547 +0.49(+6.97%)
May 08, 2012 7.070 7.190 6.770 7.030 648,324 -0.11(-1.54%)
May 07, 2012 7.470 7.470 7.110 7.140 241,853 -0.36(-4.80%)
May 04, 2012 7.550 7.750 7.410 7.500 229,906 -0.03(-0.40%)
May 03, 2012 7.800 7.870 7.510 7.530 404,478 -0.39(-4.92%)
May 02, 2012 8.000 8.060 7.780 7.920 266,787 -0.20(-2.46%)
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.