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

Argonaut Gold Ltd (OP: ARNGF )

0.3091 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
Apr 30, 2012 8.068 8.068 8.068 8.068 100 -0.02(-0.20%)
Apr 27, 2012 8.018 8.087 8.018 8.084 5,200 +0.18(+2.34%)
Apr 26, 2012 7.471 7.913 7.471 7.899 4,800 +0.46(+6.17%)
Apr 25, 2012 7.396 7.534 7.303 7.440 4,200 +0.06(+0.87%)
Apr 24, 2012 7.494 7.547 7.376 7.376 1,100 -0.09(-1.23%)
Apr 23, 2012 7.612 7.648 7.371 7.468 3,700 -0.46(-5.79%)
Apr 20, 2012 7.876 7.989 7.876 7.927 6,500 +0.20(+2.55%)
Apr 19, 2012 7.894 7.980 7.730 7.730 4,600 -0.15(-1.88%)
Apr 18, 2012 8.092 8.092 7.878 7.878 5,600 -0.37(-4.49%)
Apr 17, 2012 8.087 8.254 8.087 8.248 4,800 +0.29(+3.62%)
Apr 16, 2012 8.075 8.075 7.899 7.960 14,800 -0.18(-2.19%)
Apr 13, 2012 8.505 8.507 8.093 8.139 8,600 -0.36(-4.28%)
Apr 12, 2012 8.430 8.540 8.430 8.502 3,600 +0.45(+5.63%)
Apr 11, 2012 7.953 8.130 7.953 8.049 3,700 +0.19(+2.44%)
Apr 10, 2012 7.724 7.867 7.524 7.857 4,000 +0.04(+0.47%)
Apr 09, 2012 7.637 7.828 7.618 7.820 14,500 +0.14(+1.81%)
Apr 05, 2012 7.899 7.899 7.679 7.681 4,200 -0.25(-3.12%)
Apr 04, 2012 7.756 7.960 7.756 7.928 13,500 -0.61(-7.13%)
Apr 03, 2012 8.600 8.600 8.537 8.537 2,400 -0.01(-0.10%)
Apr 02, 2012 8.583 8.583 8.546 8.546 2,700 +0.03(+0.30%)
Mar 30, 2012 8.520 8.520 8.520 8.520 135 +0.30(+3.71%)
Mar 29, 2012 8.060 8.215 8.060 8.215 1,500 +0.10(+1.28%)
Mar 28, 2012 8.496 8.496 8.111 8.111 3,300 -0.72(-8.17%)
Mar 27, 2012 8.994 8.994 8.703 8.833 27,600 -0.09(-1.01%)
Mar 26, 2012 8.846 8.924 8.810 8.924 14,500 +0.31(+3.63%)
Mar 23, 2012 8.357 8.611 8.357 8.611 5,700 +0.20(+2.35%)
Mar 22, 2012 8.413 8.413 8.318 8.413 6,300 -0.26(-3.02%)
Mar 21, 2012 8.623 8.717 8.589 8.675 4,600 +0.16(+1.89%)
Mar 20, 2012 7.973 8.516 7.854 8.514 18,700 +0.12(+1.48%)
Mar 19, 2012 8.565 8.640 8.389 8.389 7,475 -0.41(-4.66%)
Mar 16, 2012 9.154 9.155 8.800 8.800 20,500 -0.50(-5.42%)
Mar 15, 2012 9.180 9.454 9.180 9.304 1,200 +0.23(+2.51%)
Mar 14, 2012 9.354 9.360 8.997 9.076 10,600 -0.42(-4.46%)
Mar 13, 2012 9.633 9.633 9.500 9.500 1,100 -0.19(-1.98%)
Mar 12, 2012 9.558 9.729 9.558 9.691 3,200 -0.01(-0.08%)
Mar 09, 2012 9.662 9.770 9.611 9.700 6,700 +0.24(+2.56%)
Mar 08, 2012 9.322 9.457 9.257 9.457 3,200 +0.31(+3.37%)
Mar 07, 2012 9.070 9.247 9.070 9.149 6,000 -0.01(-0.08%)
Mar 06, 2012 9.166 9.166 8.949 9.156 8,200 -0.28(-2.97%)
Mar 05, 2012 9.243 9.446 8.911 9.436 27,600 -0.33(-3.42%)
Mar 02, 2012 9.902 9.904 9.770 9.770 15,700 -0.24(-2.44%)
Mar 01, 2012 9.790 10.01 9.790 10.01 3,900 +0.18(+1.80%)
Feb 29, 2012 9.898 9.940 9.700 9.836 31,027 +0.02(+0.17%)
Feb 28, 2012 10.01 10.15 9.651 9.820 29,000 +0.03(+0.31%)
Feb 27, 2012 9.394 9.790 9.256 9.790 30,700 +0.50(+5.39%)
Feb 24, 2012 9.445 9.445 9.216 9.289 6,000 -0.10(-1.10%)
Feb 23, 2012 9.423 9.580 9.392 9.392 10,000 +0.11(+1.22%)
Feb 22, 2012 9.060 9.279 9.060 9.279 11,300 +0.11(+1.22%)
Feb 21, 2012 9.046 9.259 9.046 9.168 3,000 +0.10(+1.13%)
Feb 17, 2012 8.752 9.142 8.740 9.066 11,800 +0.27(+3.04%)
Feb 16, 2012 8.598 8.798 8.598 8.798 3,900 +0.10(+1.10%)
Feb 15, 2012 8.592 8.735 8.592 8.702 58,200 +0.22(+2.61%)
Feb 14, 2012 8.510 8.522 8.347 8.481 10,500 -0.01(-0.12%)
Feb 13, 2012 8.488 8.560 8.488 8.491 2,500 +0.11(+1.32%)
Feb 10, 2012 8.324 8.383 8.218 8.380 11,663 -0.13(-1.52%)
Feb 09, 2012 8.548 8.548 8.451 8.510 6,300 +0.13(+1.60%)
Feb 08, 2012 8.560 8.560 8.340 8.376 13,470 -0.14(-1.66%)
Feb 07, 2012 8.318 8.540 8.318 8.517 11,600 +0.16(+1.92%)
Feb 06, 2012 8.616 8.616 8.344 8.357 104,250 -0.39(-4.50%)
Feb 03, 2012 8.627 8.756 8.627 8.750 14,100 -0.03(-0.37%)
Feb 02, 2012 8.772 8.925 8.751 8.783 5,500 +0.08(+0.90%)
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.