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: 3:15 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 (%)
Sep 30, 2015 1.300 1.370 1.290 1.360 1,214,758 +0.03(+2.26%)
Sep 29, 2015 1.290 1.330 1.270 1.330 727,455 +0.04(+3.10%)
Sep 28, 2015 1.280 1.305 1.250 1.290 470,562 -0.05(-3.73%)
Sep 25, 2015 1.310 1.340 1.300 1.340 183,579 -0.01(-0.74%)
Sep 24, 2015 1.330 1.360 1.315 1.350 1,182,863 +0.06(+4.65%)
Sep 23, 2015 1.300 1.310 1.270 1.290 234,691 +0.01(+0.78%)
Sep 22, 2015 1.290 1.300 1.260 1.280 450,294 -0.06(-4.48%)
Sep 21, 2015 1.380 1.380 1.330 1.340 285,945 -0.06(-4.29%)
Sep 18, 2015 1.410 1.430 1.370 1.400 614,644 +0.04(+2.94%)
Sep 17, 2015 1.260 1.390 1.260 1.360 835,464 +0.07(+5.43%)
Sep 16, 2015 1.230 1.290 1.230 1.290 504,976 +0.08(+6.61%)
Sep 15, 2015 1.170 1.210 1.150 1.210 219,651 +0.04(+3.42%)
Sep 14, 2015 1.180 1.210 1.160 1.170 183,893 -0.02(-1.68%)
Sep 11, 2015 1.150 1.200 1.140 1.190 362,744 +0.03(+2.59%)
Sep 10, 2015 1.180 1.200 1.160 1.160 206,386 +0.00(+0.00%)
Sep 09, 2015 1.160 1.190 1.150 1.160 242,702 -0.02(-1.69%)
Sep 08, 2015 1.200 1.220 1.160 1.180 300,258 +0.00(+0.00%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.01(-0.84%)
Sep 03, 2015 1.220 1.240 1.170 1.190 306,662 -0.02(-1.65%)
Sep 02, 2015 1.250 1.290 1.210 1.210 413,778 -0.07(-5.47%)
Sep 01, 2015 1.320 1.360 1.250 1.280 423,054 -0.05(-3.76%)
Aug 31, 2015 1.300 1.330 1.270 1.330 449,578 +0.00(+0.00%)
Aug 28, 2015 1.280 1.330 1.260 1.330 1,061,914 +0.07(+5.56%)
Aug 27, 2015 1.210 1.280 1.180 1.260 800,026 +0.07(+5.88%)
Aug 26, 2015 1.280 1.280 1.180 1.190 765,261 -0.10(-7.75%)
Aug 25, 2015 1.350 1.380 1.260 1.290 778,122 -0.06(-4.44%)
Aug 24, 2015 1.380 1.440 1.320 1.350 889,621 -0.07(-4.93%)
Aug 21, 2015 1.480 1.510 1.390 1.420 594,142 -0.03(-2.07%)
Aug 20, 2015 1.470 1.505 1.440 1.450 941,120 +0.06(+4.32%)
Aug 19, 2015 1.330 1.430 1.320 1.390 691,504 +0.08(+6.11%)
Aug 18, 2015 1.340 1.340 1.280 1.310 736,658 -0.06(-4.38%)
Aug 17, 2015 1.390 1.430 1.340 1.370 382,088 +0.01(+0.74%)
Aug 14, 2015 1.480 1.500 1.320 1.360 727,944 -0.08(-5.56%)
Aug 13, 2015 1.560 1.570 1.440 1.440 511,509 -0.15(-9.43%)
Aug 12, 2015 1.530 1.620 1.530 1.590 590,620 +0.11(+7.43%)
Aug 11, 2015 1.350 1.490 1.350 1.480 541,560 +0.15(+11.28%)
Aug 10, 2015 1.270 1.350 1.250 1.330 550,309 +0.09(+7.26%)
Aug 07, 2015 1.220 1.280 1.220 1.240 736,846 +0.01(+0.81%)
Aug 06, 2015 1.220 1.250 1.190 1.230 618,606 +0.02(+1.65%)
Aug 05, 2015 1.250 1.260 1.185 1.210 616,363 -0.03(-2.42%)
Aug 04, 2015 1.320 1.320 1.220 1.240 636,059 -0.06(-4.62%)
Jul 31, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
Jul 30, 2015 1.290 1.340 1.240 1.260 526,976 -0.03(-2.33%)
Jul 29, 2015 1.260 1.330 1.230 1.290 690,687 +0.04(+3.20%)
Jul 28, 2015 1.220 1.270 1.220 1.250 520,924 +0.04(+3.31%)
Jul 27, 2015 1.260 1.340 1.210 1.210 1,835,900 -0.03(-2.42%)
Jul 24, 2015 1.250 1.290 1.210 1.240 2,520,597 -0.01(-0.80%)
Jul 23, 2015 1.440 1.440 1.240 1.250 1,873,139 -0.15(-10.71%)
Jul 22, 2015 1.400 1.470 1.360 1.400 1,008,562 -0.01(-0.71%)
Jul 21, 2015 1.480 1.510 1.410 1.410 867,605 -0.03(-2.08%)
Jul 20, 2015 1.600 1.600 1.420 1.440 1,959,632 -0.17(-10.56%)
Jul 17, 2015 1.650 1.650 1.610 1.610 675,169 -0.08(-4.73%)
Jul 16, 2015 1.700 1.690 222,184 +0.03(+1.81%)
Jul 15, 2015 1.650 1.670 1.630 1.660 302,049 +0.00(+0.00%)
Jul 14, 2015 1.680 1.720 1.660 1.660 614,533 +0.01(+0.61%)
Jul 13, 2015 1.680 1.680 1.620 1.650 694,892 -0.06(-3.51%)
Jul 10, 2015 1.720 1.720 1.690 1.710 334,607 +0.00(+0.00%)
Jul 09, 2015 1.740 1.760 1.700 1.710 230,933 -0.03(-1.72%)
Jul 08, 2015 1.740 1.780 1.730 1.740 627,505 +0.01(+0.58%)
Jul 07, 2015 1.690 1.750 1.670 1.730 812,648 +0.00(+0.00%)
Jul 06, 2015 1.740 1.820 1.720 1.730 1,500,164 -0.01(-0.57%)
Jul 03, 2015 1.730 1.790 1.700 1.740 273,691 +0.03(+1.75%)
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.