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, 2012 8.190 8.260 7.960 8.150 885,063 +0.00(+0.00%)
May 30, 2012 8.040 8.300 7.850 8.150 282,136 +0.00(+0.00%)
May 29, 2012 8.320 8.410 8.110 8.150 427,138 -0.10(-1.21%)
May 28, 2012 8.230 8.320 8.230 8.250 110,932 +0.01(+0.12%)
May 25, 2012 7.880 8.260 7.880 8.240 527,848 +0.31(+3.91%)
May 24, 2012 7.770 7.980 7.770 7.930 731,045 +0.21(+2.72%)
May 23, 2012 7.200 7.740 7.130 7.720 444,478 +0.33(+4.47%)
May 22, 2012 7.210 7.520 7.210 7.390 286,324 +0.06(+0.82%)
May 18, 2012 7.330 7.330 7.330 0 +0.21(+2.95%)
May 17, 2012 6.740 7.150 6.660 7.120 646,618 +0.53(+8.04%)
May 16, 2012 6.540 6.750 6.440 6.590 404,165 +0.06(+0.92%)
May 15, 2012 6.690 6.860 6.520 6.530 479,332 -0.27(-3.97%)
May 14, 2012 6.920 7.210 6.800 6.800 292,083 -0.42(-5.82%)
May 11, 2012 7.210 7.400 7.160 7.220 174,172 -0.23(-3.09%)
May 10, 2012 7.590 7.590 7.440 7.450 296,314 -0.07(-0.93%)
May 09, 2012 6.820 7.690 6.730 7.520 1,204,547 +0.49(+6.97%)
May 08, 2012 7.070 7.190 6.770 7.030 648,324 -0.11(-1.54%)
May 07, 2012 7.470 7.470 7.110 7.140 241,853 -0.36(-4.80%)
May 04, 2012 7.550 7.750 7.410 7.500 229,906 -0.03(-0.40%)
May 03, 2012 7.800 7.870 7.510 7.530 404,478 -0.39(-4.92%)
May 02, 2012 8.000 8.060 7.780 7.920 266,787 -0.20(-2.46%)
May 01, 2012 8.100 8.340 8.010 8.120 278,645 +0.05(+0.62%)
Apr 30, 2012 7.930 8.130 7.860 8.070 358,908 +0.14(+1.77%)
Apr 27, 2012 7.770 8.100 7.770 7.930 423,951 +0.17(+2.19%)
Apr 26, 2012 7.350 7.870 7.350 7.760 606,692 +0.46(+6.30%)
Apr 25, 2012 7.290 7.440 7.190 7.300 627,359 -0.02(-0.27%)
Apr 24, 2012 7.410 7.500 7.280 7.320 352,012 -0.10(-1.35%)
Apr 23, 2012 7.580 7.650 7.330 7.420 608,490 -0.37(-4.75%)
Apr 20, 2012 7.850 7.980 7.740 7.790 347,922 +0.03(+0.39%)
Apr 19, 2012 7.830 8.060 7.680 7.760 315,935 -0.04(-0.51%)
Apr 18, 2012 8.000 8.100 7.730 7.800 526,582 -0.33(-4.06%)
Apr 17, 2012 7.990 8.210 7.990 8.130 605,613 +0.13(+1.63%)
Apr 16, 2012 8.050 8.210 7.900 8.000 271,005 -0.12(-1.48%)
Apr 13, 2012 8.450 8.450 8.080 8.120 371,851 -0.31(-3.68%)
Apr 12, 2012 8.060 8.490 8.060 8.430 492,012 +0.38(+4.72%)
Apr 11, 2012 7.980 8.210 7.950 8.050 1,217,500 +0.06(+0.75%)
Apr 10, 2012 7.800 8.030 7.510 7.990 612,539 +0.17(+2.17%)
Apr 09, 2012 7.630 7.840 7.600 7.820 562,453 +0.12(+1.56%)
Apr 05, 2012 7.860 8.000 7.590 7.700 492,166 -0.22(-2.78%)
Apr 04, 2012 7.730 8.050 7.720 7.920 585,911 -0.15(-1.86%)
Apr 03, 2012 8.700 8.720 8.050 8.070 716,311 -0.61(-7.03%)
Apr 02, 2012 8.310 8.680 8.270 8.680 491,138 +0.18(+2.12%)
Mar 30, 2012 8.260 8.590 8.260 8.500 511,605 +0.31(+3.79%)
Mar 29, 2012 8.200 8.310 8.020 8.190 311,305 -0.01(-0.12%)
Mar 28, 2012 8.480 8.620 8.070 8.200 602,729 -0.38(-4.43%)
Mar 27, 2012 8.930 8.980 8.520 8.580 423,857 -0.30(-3.38%)
Mar 26, 2012 8.840 8.910 8.690 8.880 849,954 +0.28(+3.26%)
Mar 23, 2012 8.400 8.610 8.380 8.600 1,271,447 +0.23(+2.75%)
Mar 22, 2012 8.410 8.480 8.000 8.370 765,798 -0.24(-2.79%)
Mar 21, 2012 8.530 8.650 8.420 8.610 632,746 +0.20(+2.38%)
Mar 20, 2012 7.910 8.530 7.770 8.410 1,151,400 +0.15(+1.82%)
Mar 19, 2012 8.500 8.590 8.260 8.260 920,397 -0.34(-3.95%)
Mar 16, 2012 9.010 9.190 8.600 8.600 7,627,688 -0.61(-6.62%)
Mar 15, 2012 9.000 9.400 9.000 9.210 740,338 +0.21(+2.33%)
Mar 14, 2012 9.350 9.350 8.880 9.000 819,116 -0.51(-5.36%)
Mar 13, 2012 9.530 9.650 9.370 9.510 690,772 -0.02(-0.21%)
Mar 12, 2012 9.500 9.750 9.460 9.530 583,518 -0.02(-0.21%)
Mar 09, 2012 9.560 9.680 9.400 9.550 545,330 -0.01(-0.10%)
Mar 08, 2012 9.250 9.610 9.100 9.560 862,018 +0.42(+4.60%)
Mar 07, 2012 9.150 9.300 9.090 9.140 790,181 +0.06(+0.66%)
Mar 06, 2012 9.170 9.170 8.890 9.080 1,197,978 -0.38(-4.02%)
Mar 05, 2012 9.650 9.680 8.870 9.460 1,016,585 -0.25(-2.57%)
Mar 02, 2012 9.860 9.860 9.650 9.710 650,693 -0.16(-1.62%)
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.