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

Argonaut Gold Ltd (OP: ARNGF )

0.3147 -0.0061 (-1.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Jun 30, 2011 5.452 5.452 5.452 0 +0.04(+0.83%)
Jun 29, 2011 5.354 5.417 5.311 5.407 2,200 +0.15(+2.78%)
Jun 28, 2011 5.279 5.295 5.250 5.261 10,600 -0.01(-0.24%)
Jun 27, 2011 5.327 5.330 5.273 5.273 6,100 -0.18(-3.22%)
Jun 24, 2011 5.565 5.585 5.395 5.449 10,900 -0.10(-1.82%)
Jun 23, 2011 5.553 5.553 5.450 5.550 3,700 -0.04(-0.71%)
Jun 22, 2011 5.288 5.685 5.288 5.589 42,100 +0.25(+4.65%)
Jun 21, 2011 5.260 5.367 5.225 5.340 25,700 +0.21(+4.05%)
Jun 20, 2011 5.227 5.228 5.133 5.133 15,800 -0.39(-7.06%)
Jun 17, 2011 5.420 5.522 5.322 5.522 23,000 +0.08(+1.43%)
Jun 16, 2011 5.380 5.532 5.380 5.444 9,886 +0.07(+1.22%)
Jun 15, 2011 5.310 5.388 5.310 5.379 2,700 +0.00(+0.02%)
Jun 14, 2011 5.377 5.454 5.370 5.378 17,620 +0.08(+1.47%)
Jun 13, 2011 5.255 5.408 5.255 5.300 24,000 +0.27(+5.30%)
Jun 10, 2011 5.150 5.150 5.033 5.033 4,800 -0.14(-2.74%)
Jun 09, 2011 5.185 5.185 5.175 5.175 2,500 +0.06(+1.18%)
Jun 08, 2011 5.112 5.114 5.031 5.114 2,000 -0.09(-1.79%)
Jun 07, 2011 5.190 5.207 5.177 5.207 1,500 +0.18(+3.49%)
Jun 06, 2011 5.097 5.157 5.032 5.032 1,500 -0.14(-2.79%)
Jun 03, 2011 5.000 5.208 5.000 5.176 3,800 +0.04(+0.81%)
May 24, 2011 5.148 5.178 4.998 5.135 14,500 -0.11(-2.10%)
May 20, 2011 5.245 5.245 5.245 0 +0.08(+1.62%)
May 19, 2011 5.313 5.313 5.161 5.161 9,100 -0.11(-2.11%)
May 18, 2011 5.237 5.303 5.237 5.273 26,500 +0.14(+2.80%)
May 17, 2011 4.880 5.129 4.803 5.129 6,400 +0.21(+4.33%)
May 16, 2011 4.939 5.027 4.917 4.917 6,775 -0.07(-1.48%)
May 13, 2011 5.150 5.150 4.990 4.990 5,188 -0.13(-2.48%)
May 12, 2011 5.070 5.155 5.008 5.117 6,300 +0.04(+0.80%)
May 11, 2011 5.227 5.227 5.077 5.077 9,500 -0.08(-1.59%)
May 10, 2011 5.194 5.232 5.159 5.159 7,800 +0.13(+2.63%)
May 09, 2011 4.936 5.047 4.936 5.027 30,000 +0.15(+3.04%)
May 06, 2011 4.767 4.984 4.767 4.878 8,000 +0.21(+4.39%)
May 05, 2011 5.098 5.098 4.673 4.673 21,600 -0.34(-6.72%)
May 04, 2011 5.230 5.230 4.973 5.010 16,600 -0.22(-4.21%)
May 03, 2011 5.349 5.531 5.229 5.229 31,000 -0.19(-3.45%)
May 02, 2011 5.495 5.495 5.417 5.417 3,600 -0.26(-4.59%)
Apr 29, 2011 5.601 5.780 5.601 5.677 4,400 +0.15(+2.72%)
Apr 28, 2011 5.489 5.588 5.489 5.527 11,300 +0.10(+1.80%)
Apr 27, 2011 5.386 5.443 5.301 5.429 22,400 +0.04(+0.82%)
Apr 26, 2011 5.234 5.469 5.231 5.385 10,700 +0.06(+1.05%)
Apr 25, 2011 5.519 5.519 5.269 5.329 35,463 -0.16(-2.96%)
Apr 21, 2011 5.515 5.539 5.458 5.491 12,100 -0.04(-0.66%)
Apr 20, 2011 5.335 5.644 5.303 5.527 54,450 +0.31(+6.02%)
Apr 19, 2011 5.198 5.230 5.155 5.213 24,400 +0.14(+2.85%)
Apr 18, 2011 5.123 5.144 5.011 5.069 7,100 -0.11(-2.04%)
Apr 15, 2011 5.179 5.180 5.082 5.174 28,488 +0.03(+0.53%)
Apr 14, 2011 4.987 5.194 4.961 5.147 60,500 +0.21(+4.20%)
Apr 13, 2011 5.040 5.051 4.939 4.939 22,870 +0.00(+0.04%)
Apr 12, 2011 4.851 4.938 4.851 4.938 10,900 -0.11(-2.23%)
Apr 11, 2011 4.968 5.093 4.961 5.050 13,400 -0.00(-0.07%)
Apr 08, 2011 5.207 5.207 5.054 5.054 7,600 -0.12(-2.37%)
Apr 07, 2011 5.080 5.226 5.080 5.176 10,862 +0.14(+2.86%)
Apr 06, 2011 5.000 5.100 5.000 5.033 17,200 +0.21(+4.29%)
Apr 05, 2011 4.790 4.850 4.790 4.826 10,100 +0.07(+1.54%)
Apr 04, 2011 4.861 4.861 4.753 4.753 12,100 -0.11(-2.20%)
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.