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 29, 2016 3.580 3.580 3.580 0 +0.16(+4.68%)
Jul 28, 2016 3.520 3.580 3.360 3.420 866,436 -0.07(-2.01%)
Jul 27, 2016 3.320 3.510 3.260 3.490 984,194 +0.21(+6.40%)
Jul 26, 2016 3.200 3.320 3.180 3.280 433,408 +0.11(+3.47%)
Jul 25, 2016 3.310 3.350 3.150 3.170 774,619 -0.21(-6.21%)
Jul 22, 2016 3.440 3.500 3.300 3.380 752,453 -0.14(-3.98%)
Jul 21, 2016 3.360 3.600 3.350 3.520 1,198,764 +0.18(+5.39%)
Jul 20, 2016 3.510 3.510 3.300 3.340 1,354,501 -0.29(-7.99%)
Jul 19, 2016 3.640 3.670 3.550 3.630 551,971 +0.00(+0.00%)
Jul 18, 2016 3.740 3.810 3.540 3.630 984,450 -0.13(-3.46%)
Jul 15, 2016 3.840 3.970 3.740 3.760 2,186,721 -0.33(-8.07%)
Jul 14, 2016 3.930 4.100 3.900 4.090 979,680 +0.02(+0.49%)
Jul 13, 2016 3.940 4.150 3.910 4.070 909,245 +0.19(+4.90%)
Jul 12, 2016 4.180 4.180 3.820 3.880 2,209,202 -0.37(-8.71%)
Jul 11, 2016 4.260 4.430 4.190 4.250 797,846 -0.06(-1.39%)
Jul 08, 2016 4.340 4.080 4.310 1,228,688 +0.10(+2.38%)
Jul 07, 2016 4.290 4.300 4.060 4.210 863,770 +0.00(+0.00%)
Jul 05, 2016 4.180 4.240 3.970 4.210 1,399,482 +0.13(+3.19%)
Jul 04, 2016 3.980 4.130 3.980 4.080 632,795 +0.28(+7.37%)
Jun 30, 2016 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 29, 2016 3.820 3.930 3.820 3.850 928,246 +0.11(+2.94%)
Jun 28, 2016 3.600 3.780 3.600 3.740 905,651 +0.09(+2.47%)
Jun 27, 2016 3.660 3.710 3.510 3.650 1,110,865 +0.03(+0.83%)
Jun 24, 2016 3.700 3.740 3.510 3.620 1,360,697 +0.23(+6.78%)
Jun 23, 2016 3.380 3.480 3.370 3.390 562,762 -0.06(-1.74%)
Jun 22, 2016 3.400 3.500 3.340 3.450 1,095,373 -0.02(-0.58%)
Jun 21, 2016 3.380 3.520 3.320 3.470 1,281,319 -0.02(-0.57%)
Jun 20, 2016 3.430 3.540 3.330 3.490 815,203 -0.01(-0.29%)
Jun 17, 2016 3.570 3.600 3.430 3.500 1,001,511 +0.01(+0.29%)
Jun 16, 2016 3.730 3.740 3.450 3.490 1,674,834 -0.05(-1.41%)
Jun 15, 2016 3.390 3.610 3.360 3.540 1,218,641 +0.14(+4.12%)
Jun 14, 2016 3.410 3.445 3.300 3.400 1,118,521 +0.03(+0.89%)
Jun 13, 2016 3.570 3.570 3.290 3.370 1,302,655 +0.04(+1.20%)
Jun 10, 2016 3.450 3.530 3.270 3.330 1,112,977 -0.10(-2.92%)
Jun 09, 2016 3.230 3.470 3.200 3.430 846,226 +0.16(+4.89%)
Jun 08, 2016 3.160 3.300 3.160 3.270 988,696 +0.20(+6.51%)
Jun 07, 2016 3.040 3.140 3.030 3.070 722,010 -0.03(-0.97%)
Jun 06, 2016 3.120 3.120 3.010 3.100 985,045 +0.04(+1.31%)
Jun 03, 2016 2.970 3.100 2.940 3.060 1,362,346 +0.31(+11.27%)
Jun 02, 2016 2.590 2.820 2.580 2.750 982,976 +0.15(+5.77%)
Jun 01, 2016 2.590 2.680 2.570 2.600 713,830 +0.03(+1.17%)
May 31, 2016 2.600 2.700 2.570 2.570 1,459,969 +0.02(+0.78%)
May 30, 2016 2.510 2.600 2.500 2.550 770,347 -0.05(-1.92%)
May 27, 2016 2.900 2.920 2.560 2.600 2,214,004 -0.29(-10.03%)
May 26, 2016 3.130 3.130 2.860 2.890 1,270,085 -0.19(-6.17%)
May 25, 2016 2.920 3.140 2.900 3.080 1,208,467 +0.06(+1.99%)
May 24, 2016 3.020 3.130 2.970 3.020 1,002,672 -0.19(-5.92%)
May 20, 2016 3.210 3.210 3.210 0 +0.07(+2.23%)
May 19, 2016 2.950 3.210 2.920 3.140 1,572,425 +0.00(+0.00%)
May 18, 2016 3.190 3.270 3.080 3.140 1,615,001 -0.16(-4.85%)
May 17, 2016 3.100 3.300 3.080 3.300 1,011,868 +0.19(+6.11%)
May 16, 2016 3.080 3.130 3.050 3.110 507,463 +0.12(+4.01%)
May 13, 2016 2.950 3.120 2.920 2.990 946,790 +0.03(+1.01%)
May 12, 2016 2.910 3.000 2.850 2.960 1,373,816 +0.05(+1.72%)
May 11, 2016 2.880 2.940 2.740 2.910 1,149,229 +0.06(+2.11%)
May 10, 2016 2.720 2.880 2.650 2.850 817,389 +0.14(+5.17%)
May 09, 2016 2.630 2.720 2.600 2.710 1,351,090 -0.07(-2.52%)
May 06, 2016 2.750 2.860 2.730 2.780 1,281,594 +0.12(+4.51%)
May 05, 2016 2.610 2.670 2.560 2.660 1,306,869 +0.09(+3.50%)
May 04, 2016 2.460 2.640 2.450 2.570 1,145,899 +0.00(+0.00%)
May 03, 2016 2.670 2.730 2.560 2.570 2,147,444 -0.12(-4.46%)
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.