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 (%)
Aug 31, 2011 6.080 6.350 5.950 6.260 380,921 +0.18(+2.96%)
Aug 30, 2011 6.010 6.130 5.910 6.080 307,908 +0.17(+2.88%)
Aug 29, 2011 6.030 6.030 5.890 5.910 225,461 -0.07(-1.17%)
Aug 26, 2011 6.130 6.130 5.880 5.980 289,023 -0.02(-0.33%)
Aug 25, 2011 5.590 6.090 5.570 6.000 618,550 +0.19(+3.27%)
Aug 24, 2011 6.110 6.130 5.750 5.810 814,687 -0.42(-6.74%)
Aug 23, 2011 6.440 6.520 6.200 6.230 792,697 -0.40(-6.03%)
Aug 22, 2011 6.490 6.650 6.410 6.630 628,269 +0.23(+3.59%)
Aug 19, 2011 6.200 6.480 6.120 6.400 4,794,238 +0.26(+4.23%)
Aug 18, 2011 6.270 6.280 6.120 6.140 336,266 -0.01(-0.16%)
Aug 17, 2011 6.070 6.180 6.050 6.150 839,518 +0.08(+1.32%)
Aug 16, 2011 6.150 6.210 6.020 6.070 485,026 +0.03(+0.50%)
Aug 15, 2011 5.710 6.090 5.710 6.040 151,907 +0.34(+5.96%)
Aug 12, 2011 5.850 5.870 5.650 5.700 86,655 -0.14(-2.40%)
Aug 11, 2011 5.990 5.990 5.820 5.840 158,630 -0.16(-2.67%)
Aug 10, 2011 5.580 6.140 5.520 6.000 281,101 +0.51(+9.29%)
Aug 09, 2011 5.610 5.740 5.300 5.490 356,795 -0.11(-1.96%)
Aug 08, 2011 5.350 5.790 5.090 5.600 457,266 +0.08(+1.45%)
Aug 05, 2011 5.750 5.850 5.310 5.520 389,746 -0.34(-5.80%)
Aug 04, 2011 6.150 6.230 5.850 5.860 198,282 -0.28(-4.56%)
Aug 03, 2011 6.200 6.300 6.100 6.140 174,176 -0.06(-0.97%)
Aug 02, 2011 5.980 6.210 5.870 6.200 267,039 +0.38(+6.53%)
Jul 29, 2011 5.850 5.930 5.790 5.820 70,382 -0.07(-1.19%)
Jul 28, 2011 5.870 6.010 5.750 5.890 181,512 -0.07(-1.17%)
Jul 27, 2011 6.050 6.140 5.900 5.960 270,305 -0.16(-2.61%)
Jul 26, 2011 6.050 6.120 5.970 6.120 100,293 +0.05(+0.82%)
Jul 25, 2011 6.150 6.200 6.050 6.070 237,831 -0.05(-0.82%)
Jul 22, 2011 6.040 6.120 6.080 6.120 132,640 +0.12(+2.00%)
Jul 21, 2011 6.070 6.070 5.820 6.000 230,088 -0.10(-1.64%)
Jul 20, 2011 6.090 6.170 5.980 6.100 193,809 +0.03(+0.49%)
Jul 19, 2011 6.200 6.200 6.050 6.070 1,192,183 -0.12(-1.94%)
Jul 18, 2011 6.100 6.270 6.100 6.190 1,133,230 +0.17(+2.82%)
Jul 15, 2011 6.000 6.100 5.950 6.020 301,185 +0.01(+0.17%)
Jul 14, 2011 6.310 6.310 5.960 6.010 499,224 -0.13(-2.12%)
Jul 13, 2011 6.190 6.320 6.070 6.140 499,251 +0.14(+2.33%)
Jul 12, 2011 5.600 6.110 5.550 6.000 326,081 +0.25(+4.35%)
Jul 11, 2011 5.790 5.800 5.660 5.750 136,931 -0.03(-0.52%)
Jul 08, 2011 5.850 5.950 5.650 5.780 179,149 -0.02(-0.34%)
Jul 07, 2011 5.760 5.820 5.730 5.800 2,820,753 +0.09(+1.58%)
Jul 06, 2011 5.470 5.720 5.450 5.710 376,215 +0.21(+3.82%)
Jul 05, 2011 5.300 5.540 5.300 5.500 322,164 +0.21(+3.97%)
Jul 04, 2011 5.250 5.300 5.250 5.290 58,315 +0.05(+0.95%)
Jun 30, 2011 5.260 5.280 5.200 5.240 158,590 -0.04(-0.76%)
Jun 29, 2011 5.200 5.290 5.170 5.280 215,851 +0.06(+1.15%)
Jun 28, 2011 5.210 5.230 5.110 5.220 81,143 +0.00(+0.00%)
Jun 27, 2011 5.330 5.380 5.200 5.220 143,239 -0.11(-2.06%)
Jun 24, 2011 5.470 5.480 5.300 5.330 840,287 -0.10(-1.84%)
Jun 23, 2011 5.430 5.440 5.290 5.430 208,876 -0.05(-0.91%)
Jun 22, 2011 5.170 5.550 5.170 5.480 506,574 +0.29(+5.59%)
Jun 21, 2011 5.080 5.230 5.080 5.190 138,631 +0.08(+1.57%)
Jun 20, 2011 5.300 5.120 4.960 5.110 274,785 -0.23(-4.31%)
Jun 17, 2011 5.300 5.420 5.130 5.340 3,505,517 +0.08(+1.52%)
Jun 16, 2011 5.290 5.440 5.210 5.260 1,126,974 -0.01(-0.19%)
Jun 15, 2011 5.170 5.300 5.170 5.270 1,213,097 +0.04(+0.76%)
Jun 14, 2011 5.200 5.340 5.170 5.230 585,552 +0.03(+0.58%)
Jun 13, 2011 5.150 5.300 5.150 5.200 1,528,894 +0.21(+4.21%)
Jun 10, 2011 5.020 5.020 4.920 4.990 67,607 -0.08(-1.58%)
Jun 09, 2011 4.990 5.080 4.990 5.070 23,614 +0.07(+1.40%)
Jun 08, 2011 5.050 5.050 4.920 5.000 135,740 -0.05(-0.99%)
Jun 07, 2011 5.000 5.120 5.000 5.050 114,881 +0.10(+2.02%)
Jun 06, 2011 4.940 5.110 4.940 4.950 43,891 -0.10(-1.98%)
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.