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 (%)
Feb 28, 2014 5.140 5.280 5.140 5.220 0 +0.02(+0.41%)
Feb 27, 2014 5.230 5.390 5.180 5.199 11,082 -0.03(-0.59%)
Feb 26, 2014 5.480 5.500 5.228 5.230 16,633 -0.28(-5.17%)
Feb 25, 2014 5.750 5.750 5.480 5.515 7,269 -0.27(-4.58%)
Feb 24, 2014 5.880 5.910 5.780 5.780 8,455 +0.08(+1.40%)
Feb 21, 2014 5.893 5.898 5.630 5.700 0 -0.04(-0.70%)
Feb 20, 2014 5.220 5.740 5.220 5.740 10,314 +0.35(+6.49%)
Feb 19, 2014 5.457 5.470 5.390 5.390 4,938 -0.20(-3.58%)
Feb 18, 2014 5.700 5.700 5.475 5.590 76,748 -0.07(-1.29%)
Feb 14, 2014 5.663 5.663 5.663 0 +0.30(+5.65%)
Feb 13, 2014 5.055 5.430 5.055 5.360 4,745 +0.28(+5.51%)
Feb 12, 2014 5.370 5.370 5.080 5.080 8,597 -0.25(-4.69%)
Feb 11, 2014 5.010 5.330 4.947 5.330 38,980 +0.43(+8.84%)
Feb 10, 2014 4.820 4.989 4.800 4.897 44,466 +0.25(+5.34%)
Feb 07, 2014 4.546 4.654 4.540 4.649 0 +0.21(+4.70%)
Feb 06, 2014 4.600 4.600 4.419 4.440 6,814 -0.17(-3.70%)
Feb 05, 2014 4.722 4.734 4.611 4.611 3,574 -0.09(-1.90%)
Feb 04, 2014 4.540 4.700 4.530 4.700 4,289 +0.07(+1.61%)
Feb 03, 2014 4.558 4.680 4.558 4.626 6,900 +0.07(+1.44%)
Jan 31, 2014 4.550 4.560 4.550 4.560 0 +0.05(+1.11%)
Jan 30, 2014 4.530 4.560 4.510 4.510 2,700 -0.12(-2.59%)
Jan 29, 2014 4.604 4.630 4.547 4.630 39,871 +0.29(+6.61%)
Jan 27, 2014 4.343 4.343 4.343 4.343 1,127 -0.16(-3.49%)
Jan 24, 2014 4.662 4.662 4.484 4.500 0 -0.10(-2.09%)
Jan 23, 2014 4.660 4.770 4.550 4.596 36,723 -0.00(-0.09%)
Jan 22, 2014 4.800 4.826 4.590 4.600 56,344 -0.23(-4.76%)
Jan 21, 2014 5.120 5.180 4.820 4.830 51,183 -0.74(-13.29%)
Jan 17, 2014 5.570 5.570 5.570 0 +0.31(+5.89%)
Jan 16, 2014 5.230 5.261 5.200 5.260 3,150 +0.02(+0.38%)
Jan 15, 2014 5.040 5.240 5.016 5.240 2,565 +0.04(+0.77%)
Jan 14, 2014 5.120 5.260 5.120 5.200 1,404 +0.05(+0.89%)
Jan 13, 2014 4.780 5.154 4.746 5.154 10,426 +0.37(+7.82%)
Jan 10, 2014 4.827 4.827 4.780 4.780 5,237 +0.06(+1.27%)
Jan 09, 2014 4.775 4.775 4.720 4.720 5,084 -0.12(-2.41%)
Jan 08, 2014 4.830 4.837 4.800 4.837 14,295 -0.02(-0.37%)
Jan 07, 2014 4.930 4.930 4.845 4.855 16,300 -0.13(-2.63%)
Jan 06, 2014 5.010 5.050 4.980 4.986 9,660 -0.06(-1.27%)
Jan 03, 2014 5.190 5.190 5.050 5.050 3,461 -0.09(-1.75%)
Jan 02, 2014 5.100 5.150 5.100 5.140 2,100 +0.17(+3.43%)
Dec 31, 2013 4.970 4.970 4.970 0 +0.01(+0.19%)
Dec 30, 2013 4.890 5.033 4.890 4.960 2,655 +0.03(+0.61%)
Dec 27, 2013 5.040 5.060 4.930 4.930 7,589 -0.11(-2.18%)
Dec 26, 2013 5.060 5.060 5.040 5.040 1,500 +0.04(+0.80%)
Dec 24, 2013 4.990 5.000 4.990 5.000 1,000 +0.18(+3.71%)
Dec 23, 2013 4.730 4.830 4.730 4.821 16,460 +0.01(+0.23%)
Dec 20, 2013 4.870 4.944 4.810 4.810 49,089 -0.06(-1.23%)
Dec 19, 2013 4.864 4.902 4.841 4.870 30,988 -0.33(-6.35%)
Dec 18, 2013 5.232 5.250 5.170 5.200 129,280 +0.10(+1.96%)
Dec 17, 2013 5.130 5.130 5.100 5.100 200 -0.21(-3.95%)
Dec 16, 2013 5.085 5.310 5.085 5.310 4,042 +0.16(+3.11%)
Dec 12, 2013 5.150 5.150 5.150 7 +0.04(+0.78%)
Dec 11, 2013 5.370 5.370 5.110 5.110 1,350 -0.21(-3.88%)
Dec 10, 2013 5.390 5.454 5.316 5.316 7,800 +0.22(+4.24%)
Dec 09, 2013 4.990 5.100 4.990 5.100 4,408 +0.12(+2.41%)
Dec 06, 2013 4.980 5.040 4.980 4.980 8,742 -0.07(-1.39%)
Dec 05, 2013 5.046 5.050 5.046 5.050 6,180 +0.10(+1.99%)
Dec 04, 2013 4.960 5.014 4.837 4.952 10,367 +0.10(+2.16%)
Dec 03, 2013 4.900 4.920 4.810 4.847 8,905 -0.10(-2.08%)
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.