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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 1.940 1.970 1.870 1.920 716,627 -0.02(-1.03%)
May 30, 2017 2.000 2.010 1.910 1.940 662,581 -0.07(-3.48%)
May 29, 2017 2.030 2.050 2.000 2.010 188,580 -0.02(-0.99%)
May 26, 2017 2.060 2.070 2.030 2.030 540,051 +0.01(+0.50%)
May 25, 2017 2.040 2.080 2.005 2.020 513,924 -0.05(-2.42%)
May 24, 2017 2.020 2.090 1.985 2.070 1,219,185 +0.05(+2.48%)
May 23, 2017 2.150 2.160 2.000 2.020 1,560,677 -0.10(-4.72%)
May 19, 2017 2.150 2.150 2.080 2.120 690,074 +0.00(+0.00%)
May 18, 2017 2.170 2.180 2.100 2.120 883,441 -0.09(-4.07%)
May 17, 2017 2.240 2.240 2.180 2.210 939,291 +0.03(+1.38%)
May 16, 2017 2.190 2.210 2.140 2.180 602,696 +0.01(+0.46%)
May 15, 2017 2.180 2.180 2.090 2.170 889,085 +0.04(+1.88%)
May 12, 2017 2.120 2.180 2.110 2.130 542,229 +0.04(+1.91%)
May 11, 2017 2.050 2.110 2.040 2.090 1,531,981 +0.06(+2.96%)
May 10, 2017 2.080 2.130 2.020 2.030 1,649,432 +0.03(+1.50%)
May 09, 2017 2.060 2.060 1.945 2.000 1,229,625 -0.10(-4.76%)
May 08, 2017 2.100 2.110 2.010 2.100 696,532 +0.09(+4.48%)
May 05, 2017 1.970 2.040 1.930 2.010 953,400 +0.05(+2.55%)
May 04, 2017 1.990 2.060 1.925 1.960 1,335,169 -0.10(-4.85%)
May 03, 2017 2.090 2.140 2.020 2.060 1,186,408 -0.04(-1.90%)
May 02, 2017 2.050 2.135 2.050 2.100 898,803 +0.04(+1.94%)
May 01, 2017 2.190 2.220 2.000 2.060 1,401,752 -0.14(-6.36%)
Apr 28, 2017 2.180 2.250 2.110 2.200 981,471 +0.09(+4.27%)
Apr 27, 2017 2.240 2.240 2.090 2.110 700,988 -0.09(-4.09%)
Apr 26, 2017 2.150 2.270 2.090 2.200 912,388 +0.03(+1.38%)
Apr 25, 2017 2.190 2.190 2.050 2.170 1,854,178 -0.05(-2.25%)
Apr 24, 2017 2.300 2.300 2.180 2.220 812,300 -0.10(-4.31%)
Apr 21, 2017 2.360 2.370 2.310 2.320 349,941 -0.02(-0.85%)
Apr 20, 2017 2.370 2.420 2.320 2.340 556,183 -0.03(-1.27%)
Apr 19, 2017 2.390 2.430 2.325 2.370 1,297,925 -0.06(-2.47%)
Apr 18, 2017 2.330 2.430 2.290 2.430 622,462 +0.10(+4.29%)
Apr 17, 2017 2.430 2.430 2.310 2.330 1,337,319 -0.10(-4.12%)
Apr 13, 2017 2.550 2.550 2.410 2.430 1,036,644 -0.12(-4.71%)
Apr 12, 2017 2.470 2.550 2.450 2.550 1,755,305 +0.08(+3.24%)
Apr 11, 2017 2.440 2.490 2.410 2.470 2,165,229 +0.08(+3.35%)
Apr 10, 2017 2.330 2.440 2.320 2.390 671,732 +0.01(+0.42%)
Apr 07, 2017 2.450 2.470 2.340 2.380 1,268,231 -0.02(-0.83%)
Apr 06, 2017 2.400 2.420 2.375 2.400 312,239 +0.00(+0.00%)
Apr 05, 2017 2.450 2.470 2.320 2.400 1,188,353 -0.07(-2.83%)
Apr 04, 2017 2.420 2.495 2.420 2.470 3,654,755 +0.08(+3.35%)
Apr 03, 2017 2.320 2.460 2.320 2.390 3,133,854 +0.06(+2.58%)
Mar 31, 2017 2.300 2.440 2.300 2.330 911,099 +0.04(+1.75%)
Mar 30, 2017 2.300 2.330 2.270 2.290 297,734 -0.04(-1.72%)
Mar 29, 2017 2.300 2.360 2.275 2.330 397,446 +0.03(+1.30%)
Mar 28, 2017 2.440 2.460 2.255 2.300 706,565 -0.15(-6.12%)
Mar 27, 2017 2.450 2.500 2.410 2.450 662,328 +0.05(+2.08%)
Mar 24, 2017 2.340 2.430 2.320 2.400 465,649 +0.07(+3.00%)
Mar 23, 2017 2.410 2.440 2.280 2.330 729,765 -0.11(-4.51%)
Mar 22, 2017 2.490 2.520 2.380 2.440 1,098,523 -0.05(-2.01%)
Mar 21, 2017 2.400 2.490 2.390 2.490 2,187,185 +0.10(+4.18%)
Mar 20, 2017 2.340 2.400 2.335 2.390 1,153,869 +0.06(+2.58%)
Mar 17, 2017 2.310 2.370 2.300 2.330 4,325,117 +0.02(+0.87%)
Mar 16, 2017 2.400 2.400 2.230 2.310 1,339,848 -0.04(-1.70%)
Mar 15, 2017 2.080 2.380 2.065 2.350 4,934,050 +0.28(+13.53%)
Mar 14, 2017 2.200 2.250 2.040 2.070 1,427,537 -0.15(-6.76%)
Mar 13, 2017 2.090 2.240 2.055 2.220 1,477,314 +0.17(+8.29%)
Mar 10, 2017 1.900 2.070 1.900 2.050 944,959 +0.18(+9.63%)
Mar 09, 2017 1.950 1.950 1.850 1.870 664,201 -0.05(-2.60%)
Mar 08, 2017 1.960 1.960 1.900 1.920 594,296 -0.06(-3.03%)
Mar 07, 2017 1.940 2.020 1.870 1.980 895,938 +0.01(+0.51%)
Mar 06, 2017 2.120 2.120 1.920 1.970 1,478,214 -0.17(-7.94%)
Mar 03, 2017 2.050 2.170 1.990 2.140 1,296,540 +0.07(+3.38%)
Mar 02, 2017 2.230 2.230 2.045 2.070 1,235,506 -0.19(-8.41%)
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.