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 (%)
Mar 30, 2012 8.520 8.520 8.520 8.520 135 +0.30(+3.71%)
Mar 29, 2012 8.060 8.215 8.060 8.215 1,500 +0.10(+1.28%)
Mar 28, 2012 8.496 8.496 8.111 8.111 3,300 -0.72(-8.17%)
Mar 27, 2012 8.994 8.994 8.703 8.833 27,600 -0.09(-1.01%)
Mar 26, 2012 8.846 8.924 8.810 8.924 14,500 +0.31(+3.63%)
Mar 23, 2012 8.357 8.611 8.357 8.611 5,700 +0.20(+2.35%)
Mar 22, 2012 8.413 8.413 8.318 8.413 6,300 -0.26(-3.02%)
Mar 21, 2012 8.623 8.717 8.589 8.675 4,600 +0.16(+1.89%)
Mar 20, 2012 7.973 8.516 7.854 8.514 18,700 +0.12(+1.48%)
Mar 19, 2012 8.565 8.640 8.389 8.389 7,475 -0.41(-4.66%)
Mar 16, 2012 9.154 9.155 8.800 8.800 20,500 -0.50(-5.42%)
Mar 15, 2012 9.180 9.454 9.180 9.304 1,200 +0.23(+2.51%)
Mar 14, 2012 9.354 9.360 8.997 9.076 10,600 -0.42(-4.46%)
Mar 13, 2012 9.633 9.633 9.500 9.500 1,100 -0.19(-1.98%)
Mar 12, 2012 9.558 9.729 9.558 9.691 3,200 -0.01(-0.08%)
Mar 09, 2012 9.662 9.770 9.611 9.700 6,700 +0.24(+2.56%)
Mar 08, 2012 9.322 9.457 9.257 9.457 3,200 +0.31(+3.37%)
Mar 07, 2012 9.070 9.247 9.070 9.149 6,000 -0.01(-0.08%)
Mar 06, 2012 9.166 9.166 8.949 9.156 8,200 -0.28(-2.97%)
Mar 05, 2012 9.243 9.446 8.911 9.436 27,600 -0.33(-3.42%)
Mar 02, 2012 9.902 9.904 9.770 9.770 15,700 -0.24(-2.44%)
Mar 01, 2012 9.790 10.01 9.790 10.01 3,900 +0.18(+1.80%)
Feb 29, 2012 9.898 9.940 9.700 9.836 31,027 +0.02(+0.17%)
Feb 28, 2012 10.01 10.15 9.651 9.820 29,000 +0.03(+0.31%)
Feb 27, 2012 9.394 9.790 9.256 9.790 30,700 +0.50(+5.39%)
Feb 24, 2012 9.445 9.445 9.216 9.289 6,000 -0.10(-1.10%)
Feb 23, 2012 9.423 9.580 9.392 9.392 10,000 +0.11(+1.22%)
Feb 22, 2012 9.060 9.279 9.060 9.279 11,300 +0.11(+1.22%)
Feb 21, 2012 9.046 9.259 9.046 9.168 3,000 +0.10(+1.13%)
Feb 17, 2012 8.752 9.142 8.740 9.066 11,800 +0.27(+3.04%)
Feb 16, 2012 8.598 8.798 8.598 8.798 3,900 +0.10(+1.10%)
Feb 15, 2012 8.592 8.735 8.592 8.702 58,200 +0.22(+2.61%)
Feb 14, 2012 8.510 8.522 8.347 8.481 10,500 -0.01(-0.12%)
Feb 13, 2012 8.488 8.560 8.488 8.491 2,500 +0.11(+1.32%)
Feb 10, 2012 8.324 8.383 8.218 8.380 11,663 -0.13(-1.52%)
Feb 09, 2012 8.548 8.548 8.451 8.510 6,300 +0.13(+1.60%)
Feb 08, 2012 8.560 8.560 8.340 8.376 13,470 -0.14(-1.66%)
Feb 07, 2012 8.318 8.540 8.318 8.517 11,600 +0.16(+1.92%)
Feb 06, 2012 8.616 8.616 8.344 8.357 104,250 -0.39(-4.50%)
Feb 03, 2012 8.627 8.756 8.627 8.750 14,100 -0.03(-0.37%)
Feb 02, 2012 8.772 8.925 8.751 8.783 5,500 +0.08(+0.90%)
Feb 01, 2012 8.550 8.704 8.530 8.704 10,600 +0.30(+3.52%)
Jan 31, 2012 8.471 8.477 8.390 8.408 4,900 -0.07(-0.80%)
Jan 30, 2012 8.219 8.513 8.219 8.476 7,400 +0.07(+0.85%)
Jan 27, 2012 8.293 8.404 8.293 8.404 49,000 +0.16(+1.97%)
Jan 26, 2012 8.083 8.326 8.083 8.242 24,200 +0.26(+3.27%)
Jan 25, 2012 7.618 8.008 7.607 7.981 5,800 +0.26(+3.43%)
Jan 24, 2012 7.739 7.790 7.716 7.716 4,800 -0.10(-1.24%)
Jan 23, 2012 7.727 7.816 7.724 7.813 3,800 +0.22(+2.96%)
Jan 20, 2012 7.498 7.588 7.412 7.588 27,700 +0.18(+2.48%)
Jan 19, 2012 7.622 7.622 7.337 7.404 92,250 -0.18(-2.40%)
Jan 18, 2012 7.875 7.926 7.587 7.587 9,100 -0.28(-3.61%)
Jan 17, 2012 7.904 7.909 7.852 7.870 10,723 +0.07(+0.89%)
Jan 13, 2012 7.711 7.814 7.711 7.801 5,500 -0.11(-1.33%)
Jan 12, 2012 7.771 7.906 7.771 7.906 500 +0.19(+2.42%)
Jan 11, 2012 7.820 7.820 7.719 7.719 1,100 -0.18(-2.28%)
Jan 10, 2012 7.813 7.905 7.813 7.899 31,400 +0.23(+3.01%)
Jan 09, 2012 7.513 7.668 7.470 7.668 12,925 +0.44(+6.13%)
Jan 06, 2012 7.235 7.325 7.225 7.225 2,200 -0.09(-1.22%)
Jan 05, 2012 7.314 7.318 7.234 7.314 8,700 -0.07(-1.00%)
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.