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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Oct 31, 2013 5.550 5.550 5.434 5.510 2,550 -0.25(-4.34%)
Oct 30, 2013 6.128 6.128 5.710 5.760 13,050 -0.62(-9.69%)
Oct 29, 2013 6.300 6.378 6.300 6.378 630 -0.00(-0.02%)
Oct 28, 2013 6.416 6.472 6.331 6.380 2,735 +0.08(+1.26%)
Oct 25, 2013 6.170 6.300 6.160 6.300 2,600 +0.15(+2.52%)
Oct 24, 2013 5.897 6.145 5.897 6.145 2,600 +0.36(+6.25%)
Oct 23, 2013 5.730 5.784 5.710 5.784 3,300 -0.04(-0.62%)
Oct 22, 2013 5.480 5.851 5.480 5.820 6,100 +0.54(+10.26%)
Oct 21, 2013 5.260 5.343 5.260 5.279 6,750 +0.04(+0.68%)
Oct 18, 2013 5.340 5.340 5.243 5.243 4,900 -0.31(-5.62%)
Oct 17, 2013 5.490 5.555 5.440 5.555 29,050 +0.41(+7.91%)
Oct 16, 2013 5.410 5.410 5.120 5.148 10,220 -0.25(-4.67%)
Oct 15, 2013 5.434 5.434 5.227 5.400 23,250 -0.04(-0.74%)
Oct 14, 2013 5.290 5.440 5.290 5.440 750 +0.04(+0.74%)
Oct 11, 2013 5.500 5.500 5.380 5.400 15,925 -0.14(-2.53%)
Oct 10, 2013 5.700 5.760 5.540 5.540 2,403 -0.20(-3.44%)
Oct 09, 2013 5.640 5.780 5.500 5.737 13,002 +0.10(+1.73%)
Oct 08, 2013 6.090 6.090 5.640 5.640 10,100 -0.36(-6.00%)
Oct 07, 2013 5.900 6.029 5.900 6.000 6,140 +0.23(+3.99%)
Oct 04, 2013 5.830 5.830 5.674 5.770 3,290 -0.06(-1.03%)
Oct 03, 2013 5.846 5.920 5.806 5.830 3,225 +0.00(+0.05%)
Oct 02, 2013 5.830 5.890 5.827 5.827 2,860 +0.17(+2.95%)
Oct 01, 2013 5.660 5.738 5.606 5.660 12,533 -0.19(-3.25%)
Sep 27, 2013 5.900 5.930 5.850 5.850 4,160 +0.05(+0.86%)
Sep 26, 2013 6.144 6.144 5.720 5.800 3,896 -0.30(-4.92%)
Sep 25, 2013 5.970 6.240 5.970 6.100 4,813 +0.20(+3.39%)
Sep 24, 2013 5.820 5.990 5.720 5.900 4,863 +0.01(+0.17%)
Sep 23, 2013 5.860 6.012 5.680 5.890 5,875 -0.22(-3.56%)
Sep 20, 2013 6.553 6.553 6.080 6.107 146,185 -0.51(-7.64%)
Sep 19, 2013 6.738 6.738 6.420 6.612 4,880 -0.04(-0.56%)
Sep 18, 2013 5.800 6.690 5.800 6.650 13,957 +0.84(+14.48%)
Sep 17, 2013 5.820 5.840 5.788 5.809 6,244 +0.01(+0.15%)
Sep 16, 2013 5.950 5.987 5.800 5.800 17,042 -0.02(-0.34%)
Sep 13, 2013 5.630 5.850 5.550 5.820 42,407 +0.22(+3.86%)
Sep 12, 2013 5.650 5.670 5.560 5.604 16,085 -0.22(-3.82%)
Sep 11, 2013 6.046 6.046 5.792 5.826 57,900 -0.17(-2.88%)
Sep 10, 2013 6.117 6.150 5.996 5.999 13,500 -0.51(-7.80%)
Sep 09, 2013 6.630 6.729 6.507 6.507 5,200 -0.13(-2.00%)
Sep 06, 2013 6.768 6.768 6.634 6.640 1,005 +0.13(+2.00%)
Sep 05, 2013 6.910 6.911 6.500 6.510 8,231 -0.47(-6.73%)
Sep 04, 2013 6.860 6.980 6.830 6.980 12,947 +0.06(+0.88%)
Sep 03, 2013 6.977 7.040 6.919 6.919 13,813 -0.02(-0.30%)
Aug 30, 2013 7.000 7.010 6.887 6.940 6,300 -0.11(-1.56%)
Aug 29, 2013 7.270 7.270 7.050 7.050 2,333 +0.01(+0.14%)
Aug 28, 2013 7.220 7.390 6.970 7.040 9,300 -0.39(-5.31%)
Aug 27, 2013 7.746 7.750 7.380 7.435 21,544 -0.19(-2.43%)
Aug 26, 2013 7.420 7.641 7.420 7.620 10,800 +0.22(+2.97%)
Aug 23, 2013 7.401 7.520 7.383 7.400 2,413 +0.19(+2.68%)
Aug 22, 2013 7.293 7.390 7.200 7.207 3,184 -0.11(-1.47%)
Aug 21, 2013 7.540 7.540 7.272 7.314 9,454 -0.35(-4.52%)
Aug 20, 2013 7.665 7.753 7.649 7.660 5,719 -0.07(-0.91%)
Aug 19, 2013 7.750 7.792 7.660 7.730 5,425 -0.27(-3.33%)
Aug 16, 2013 8.003 8.100 7.996 7.996 3,200 +0.08(+0.99%)
Aug 15, 2013 7.740 8.009 7.640 7.918 8,850 -0.12(-1.55%)
Aug 14, 2013 7.875 8.150 7.848 8.043 8,590 +0.15(+1.84%)
Aug 13, 2013 7.495 7.965 7.488 7.898 25,586 +0.31(+4.04%)
Aug 12, 2013 7.378 7.630 7.378 7.591 19,232 +0.58(+8.29%)
Aug 09, 2013 6.760 7.100 6.760 7.010 4,742 +0.21(+3.13%)
Aug 08, 2013 6.560 6.800 6.560 6.797 7,523 +0.46(+7.26%)
Aug 07, 2013 5.940 6.360 5.940 6.337 2,018 +0.31(+5.08%)
Aug 06, 2013 6.181 6.181 5.970 6.030 13,624 -0.69(-10.26%)
Aug 05, 2013 6.720 6.720 6.720 6.720 1,605 +0.23(+3.49%)
Aug 02, 2013 6.400 6.547 6.400 6.493 1,624 +0.09(+1.45%)
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.