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, 2014 3.580 3.640 3.500 3.500 8,265 -0.09(-2.51%)
Sep 29, 2014 3.590 3.590 3.590 3.590 2,500 -0.02(-0.43%)
Sep 26, 2014 3.606 3.606 3.606 3.606 500 -0.02(-0.48%)
Sep 25, 2014 3.480 3.623 3.470 3.623 2,600 +0.10(+2.93%)
Sep 24, 2014 3.550 3.615 3.500 3.520 12,488 -0.12(-3.23%)
Sep 23, 2014 3.510 3.638 3.510 3.638 8,322 +0.14(+3.93%)
Sep 22, 2014 3.560 3.600 3.498 3.500 12,348 -0.13(-3.58%)
Sep 19, 2014 3.680 3.680 3.612 3.630 1,633,102 -0.08(-2.06%)
Sep 18, 2014 3.680 3.790 3.670 3.707 12,421 +0.02(+0.45%)
Sep 17, 2014 3.796 3.824 3.650 3.690 3,242 -0.11(-2.89%)
Sep 16, 2014 3.751 3.863 3.740 3.800 18,167 +0.04(+1.03%)
Sep 15, 2014 3.570 3.800 3.570 3.761 16,419 +0.20(+5.65%)
Sep 12, 2014 3.590 3.590 3.560 3.560 5,811 -0.08(-2.10%)
Sep 11, 2014 3.500 3.636 3.500 3.636 23,310 +0.07(+1.86%)
Sep 10, 2014 3.648 3.674 3.560 3.570 7,636 +0.04(+1.00%)
Sep 09, 2014 3.610 3.610 3.520 3.535 6,350 -0.11(-2.99%)
Sep 08, 2014 3.824 3.824 3.643 3.643 9,750 -0.22(-5.76%)
Sep 05, 2014 3.840 3.866 3.804 3.866 11,400 +0.03(+0.67%)
Sep 04, 2014 4.163 4.168 3.840 3.840 4,567 -0.33(-7.87%)
Sep 03, 2014 4.150 4.230 4.150 4.168 14,530 +0.20(+4.99%)
Sep 02, 2014 4.000 4.000 3.950 3.970 10,411 -0.09(-2.22%)
Aug 29, 2014 4.060 4.060 4.060 0 +0.20(+5.21%)
Aug 28, 2014 3.859 3.859 3.854 3.859 2,010 +0.15(+4.01%)
Aug 27, 2014 3.670 3.710 3.710 1,282 +0.04(+1.09%)
Aug 26, 2014 3.636 3.678 3.670 1,650 +0.03(+0.94%)
Aug 25, 2014 3.670 3.670 3.636 3.636 2,765 -0.04(-0.98%)
Aug 22, 2014 3.603 3.672 3.560 3.672 23,989 +0.13(+3.68%)
Aug 21, 2014 3.542 3.550 3.517 3.542 3,565 -0.04(-1.07%)
Aug 20, 2014 3.580 3.580 3.571 3.580 3,150 -0.02(-0.56%)
Aug 19, 2014 3.620 3.630 3.600 3.600 848 -0.03(-0.85%)
Aug 18, 2014 3.638 3.638 3.631 3.631 1,200 -0.00(-0.12%)
Aug 15, 2014 3.622 3.720 3.635 73,742 -0.09(-2.28%)
Aug 14, 2014 3.740 3.740 3.720 3.720 912 -0.01(-0.14%)
Aug 13, 2014 3.725 3.725 3.721 3.725 1,409 +0.00(+0.13%)
Aug 12, 2014 3.696 3.732 3.660 3.720 6,262 +0.06(+1.64%)
Aug 11, 2014 3.660 3.660 3.655 3.660 2,104 +0.08(+2.23%)
Aug 08, 2014 3.580 3.580 3.580 3.580 3,648 -0.07(-1.82%)
Aug 07, 2014 3.646 3.646 3.646 3.646 500 +0.01(+0.15%)
Aug 06, 2014 3.702 3.702 3.637 3.641 2,500 +0.09(+2.49%)
Aug 05, 2014 3.574 3.589 3.475 3.553 13,914 -0.08(-2.19%)
Aug 01, 2014 3.632 3.632 3.632 94 +0.01(+0.33%)
Jul 31, 2014 3.620 3.680 3.620 3.620 9,470 -0.03(-0.72%)
Jul 30, 2014 3.699 3.699 3.643 3.646 2,696 -0.11(-3.03%)
Jul 29, 2014 3.810 3.810 3.741 3.760 5,930 -0.03(-0.78%)
Jul 28, 2014 3.760 3.789 3.760 3.789 2,510 +0.01(+0.25%)
Jul 25, 2014 3.609 3.780 3.609 3.780 8,611 +0.18(+4.89%)
Jul 24, 2014 3.660 3.681 3.570 3.604 35,625 -0.11(-2.87%)
Jul 23, 2014 3.727 3.730 3.700 3.710 4,245 -0.18(-4.55%)
Jul 22, 2014 3.930 3.950 3.860 3.887 7,546 +0.05(+1.34%)
Jul 21, 2014 3.900 3.910 3.832 3.836 16,350 -0.05(-1.30%)
Jul 18, 2014 3.880 3.951 3.877 3.886 24,075 -0.02(-0.61%)
Jul 17, 2014 3.850 3.931 3.850 3.910 9,260 +0.07(+1.82%)
Jul 16, 2014 3.880 3.940 3.840 3.840 14,029 -0.04(-1.03%)
Jul 15, 2014 4.282 4.282 3.870 3.880 28,266 -0.38(-8.92%)
Jul 14, 2014 4.310 4.351 4.260 4.260 8,786 -0.23(-5.12%)
Jul 11, 2014 4.348 4.493 4.348 4.490 27,765 +0.06(+1.35%)
Jul 10, 2014 4.540 4.632 4.400 4.430 13,187 +0.01(+0.23%)
Jul 09, 2014 4.240 4.420 4.200 4.420 13,940 +0.33(+8.07%)
Jul 08, 2014 4.180 4.185 4.090 4.090 2,100 +0.01(+0.17%)
Jul 07, 2014 4.110 4.110 4.070 4.083 3,222 -0.03(-0.75%)
Jul 03, 2014 4.114 4.114 4.114 0 -0.02(-0.48%)
Jul 02, 2014 4.181 4.181 4.120 4.134 18,018 +0.00(+0.10%)
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.