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 (%)
Sep 30, 2011 4.848 5.045 4.801 4.946 10,000 +0.00(+0.07%)
Sep 29, 2011 5.128 5.128 4.885 4.942 6,200 -0.12(-2.43%)
Sep 28, 2011 5.310 5.321 5.065 5.065 9,100 -0.43(-7.76%)
Sep 27, 2011 5.585 5.607 5.492 5.492 4,900 +0.16(+2.94%)
Sep 26, 2011 5.053 5.366 5.053 5.335 24,500 +0.12(+2.39%)
Sep 23, 2011 5.242 5.267 5.091 5.210 20,800 -0.30(-5.53%)
Sep 22, 2011 5.637 5.637 5.402 5.515 19,900 -0.71(-11.39%)
Sep 21, 2011 6.193 6.293 6.167 6.223 8,100 -0.04(-0.66%)
Sep 20, 2011 6.370 6.370 6.265 6.265 4,100 +0.04(+0.70%)
Sep 19, 2011 6.215 6.261 6.157 6.221 3,700 -0.13(-2.02%)
Sep 16, 2011 6.139 6.350 6.113 6.350 39,700 +0.20(+3.30%)
Sep 15, 2011 6.150 6.152 6.087 6.147 38,700 -0.06(-0.92%)
Sep 14, 2011 6.197 6.218 6.179 6.205 2,700 -0.12(-1.83%)
Sep 13, 2011 6.231 6.325 6.231 6.320 8,900 +0.29(+4.79%)
Sep 12, 2011 6.334 6.334 6.010 6.031 12,500 -0.32(-5.07%)
Sep 09, 2011 6.284 6.404 6.284 6.353 11,000 -0.08(-1.27%)
Sep 08, 2011 6.557 6.557 6.435 6.435 700 +0.06(+1.02%)
Sep 07, 2011 6.255 6.419 6.255 6.370 3,000 +0.07(+1.06%)
Sep 06, 2011 6.498 6.498 6.260 6.303 7,900 -0.16(-2.55%)
Sep 02, 2011 6.347 6.579 6.347 6.468 28,100 +0.15(+2.41%)
Sep 01, 2011 6.271 6.326 6.271 6.315 2,600 -0.17(-2.67%)
Aug 31, 2011 6.181 6.505 6.144 6.489 122,900 +0.26(+4.12%)
Aug 30, 2011 6.146 6.231 6.096 6.231 4,700 +0.15(+2.40%)
Aug 29, 2011 6.150 6.150 6.059 6.085 1,900 -0.00(-0.08%)
Aug 26, 2011 6.179 6.179 5.967 6.090 12,400 +0.05(+0.75%)
Aug 25, 2011 5.748 6.150 5.748 6.045 10,100 +0.17(+2.83%)
Aug 24, 2011 6.117 6.117 5.850 5.878 6,600 -0.49(-7.75%)
Aug 23, 2011 6.529 6.529 6.282 6.372 14,400 -0.31(-4.66%)
Aug 22, 2011 6.604 6.699 6.505 6.684 29,000 +0.37(+5.92%)
Aug 19, 2011 6.310 6.321 6.277 6.310 2,962 +0.09(+1.39%)
Aug 18, 2011 6.326 6.326 6.223 6.223 8,900 +0.01(+0.21%)
Aug 17, 2011 6.190 6.286 6.175 6.210 35,000 +0.06(+0.98%)
Aug 16, 2011 6.250 6.269 6.150 6.150 31,500 +0.00(+0.04%)
Aug 15, 2011 5.803 6.185 5.803 6.147 35,200 +0.33(+5.63%)
Aug 12, 2011 5.890 5.890 5.820 5.820 5,600 -0.08(-1.28%)
Aug 11, 2011 5.888 5.957 5.878 5.895 4,700 -0.18(-2.90%)
Aug 10, 2011 5.638 6.176 5.565 6.072 13,400 +0.67(+12.31%)
Aug 09, 2011 5.685 5.695 5.364 5.406 8,300 -0.15(-2.66%)
Aug 08, 2011 5.431 5.856 5.196 5.554 14,800 -0.10(-1.70%)
Aug 05, 2011 5.010 5.931 5.461 5.650 7,200 -0.36(-5.99%)
Aug 04, 2011 6.285 6.300 5.991 6.010 18,300 -0.47(-7.29%)
Aug 03, 2011 6.459 6.482 6.396 6.482 6,700 +0.06(+0.97%)
Aug 02, 2011 6.219 6.479 6.149 6.420 6,000 +0.30(+4.87%)
Jul 29, 2011 6.122 6.122 6.122 0 -0.11(-1.82%)
Jul 28, 2011 6.181 6.237 6.093 6.236 21,100 -0.08(-1.22%)
Jul 27, 2011 6.428 6.430 6.244 6.312 1,200 -0.06(-0.99%)
Jul 26, 2011 6.370 6.398 6.349 6.376 43,700 -0.02(-0.24%)
Jul 25, 2011 6.505 6.524 6.391 6.391 2,700 -0.03(-0.43%)
Jul 22, 2011 6.375 6.445 6.374 6.419 2,600 +0.08(+1.25%)
Jul 21, 2011 6.410 6.440 6.282 6.340 7,100 -0.07(-1.10%)
Jul 20, 2011 6.327 6.488 6.327 6.410 11,300 -0.00(-0.04%)
Jul 19, 2011 6.430 6.512 6.413 6.413 2,500 -0.02(-0.27%)
Jul 18, 2011 6.341 6.532 6.341 6.430 34,346 +0.13(+2.10%)
Jul 15, 2011 6.279 6.362 6.246 6.298 33,000 +0.07(+1.09%)
Jul 14, 2011 6.418 6.444 6.230 6.230 18,900 -0.18(-2.87%)
Jul 13, 2011 6.441 6.541 6.354 6.414 6,600 +0.21(+3.45%)
Jul 12, 2011 5.773 6.300 5.773 6.200 8,300 +0.29(+4.85%)
Jul 11, 2011 5.897 6.017 5.897 5.913 12,400 -0.01(-0.21%)
Jul 08, 2011 6.063 6.111 5.896 5.926 5,500 -0.14(-2.26%)
Jul 07, 2011 6.017 6.066 5.987 6.063 31,200 +0.18(+3.08%)
Jul 06, 2011 5.674 5.882 5.660 5.882 13,900 +0.18(+3.16%)
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.