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 (%)
Aug 30, 2013 7.000 7.010 6.887 6.940 6,300 -0.11(-1.56%)
Aug 29, 2013 7.270 7.270 7.050 7.050 2,333 +0.01(+0.14%)
Aug 28, 2013 7.220 7.390 6.970 7.040 9,300 -0.39(-5.31%)
Aug 27, 2013 7.746 7.750 7.380 7.435 21,544 -0.19(-2.43%)
Aug 26, 2013 7.420 7.641 7.420 7.620 10,800 +0.22(+2.97%)
Aug 23, 2013 7.401 7.520 7.383 7.400 2,413 +0.19(+2.68%)
Aug 22, 2013 7.293 7.390 7.200 7.207 3,184 -0.11(-1.47%)
Aug 21, 2013 7.540 7.540 7.272 7.314 9,454 -0.35(-4.52%)
Aug 20, 2013 7.665 7.753 7.649 7.660 5,719 -0.07(-0.91%)
Aug 19, 2013 7.750 7.792 7.660 7.730 5,425 -0.27(-3.33%)
Aug 16, 2013 8.003 8.100 7.996 7.996 3,200 +0.08(+0.99%)
Aug 15, 2013 7.740 8.009 7.640 7.918 8,850 -0.12(-1.55%)
Aug 14, 2013 7.875 8.150 7.848 8.043 8,590 +0.15(+1.84%)
Aug 13, 2013 7.495 7.965 7.488 7.898 25,586 +0.31(+4.04%)
Aug 12, 2013 7.378 7.630 7.378 7.591 19,232 +0.58(+8.29%)
Aug 09, 2013 6.760 7.100 6.760 7.010 4,742 +0.21(+3.13%)
Aug 08, 2013 6.560 6.800 6.560 6.797 7,523 +0.46(+7.26%)
Aug 07, 2013 5.940 6.360 5.940 6.337 2,018 +0.31(+5.08%)
Aug 06, 2013 6.181 6.181 5.970 6.030 13,624 -0.69(-10.26%)
Aug 05, 2013 6.720 6.720 6.720 6.720 1,605 +0.23(+3.49%)
Aug 02, 2013 6.400 6.547 6.400 6.493 1,624 +0.09(+1.45%)
Aug 01, 2013 6.460 6.486 6.350 6.401 5,755 -0.34(-5.05%)
Jul 31, 2013 6.710 6.741 6.450 6.741 7,005 -0.06(-0.91%)
Jul 30, 2013 6.810 6.855 6.746 6.803 3,775 -0.20(-2.81%)
Jul 26, 2013 7.000 7.000 7.000 7.000 0 -0.03(-0.36%)
Jul 25, 2013 7.090 7.100 7.015 7.025 6,493 +0.26(+3.77%)
Jul 24, 2013 7.300 7.300 6.770 6.770 13,513 -0.48(-6.62%)
Jul 23, 2013 6.988 7.250 6.988 7.250 9,434 +0.26(+3.76%)
Jul 22, 2013 6.787 7.074 6.787 6.988 6,650 +0.50(+7.67%)
Jul 19, 2013 6.261 6.490 6.250 6.490 2,925 +0.35(+5.68%)
Jul 18, 2013 6.351 6.407 6.141 6.141 5,540 -0.05(-0.79%)
Jul 17, 2013 6.620 6.620 6.121 6.190 5,674 -0.28(-4.38%)
Jul 16, 2013 5.890 6.473 5.890 6.473 16,850 +0.63(+10.85%)
Jul 15, 2013 5.750 5.840 5.680 5.840 1,700 +0.10(+1.75%)
Jul 12, 2013 5.980 5.985 5.670 5.740 9,100 -0.26(-4.36%)
Jul 11, 2013 5.896 6.063 5.853 6.001 20,536 +0.57(+10.46%)
Jul 10, 2013 5.480 5.480 5.347 5.433 14,915 +0.16(+3.09%)
Jul 09, 2013 5.070 5.270 4.962 5.270 7,050 +0.31(+6.22%)
Jul 08, 2013 5.200 5.200 4.962 4.962 3,590 -0.09(-1.83%)
Jul 05, 2013 5.170 5.170 4.970 5.054 5,760 -0.14(-2.62%)
Jul 03, 2013 5.251 5.325 5.190 5.190 6,671 +0.09(+1.76%)
Jul 02, 2013 5.200 5.240 4.910 5.100 45,375 -0.50(-8.93%)
Jul 01, 2013 5.660 5.660 5.600 5.600 2,014 +0.15(+2.76%)
Jun 28, 2013 4.850 5.450 4.850 5.449 38,700 +0.48(+9.62%)
Jun 26, 2013 5.180 5.220 4.970 4.971 36,014 -0.43(-7.94%)
Jun 25, 2013 5.378 5.510 5.250 5.400 4,230 +0.05(+0.86%)
Jun 24, 2013 5.800 6.012 5.354 5.354 37,104 -0.66(-10.94%)
Jun 21, 2013 6.020 6.156 5.900 6.012 1,629,126 +0.00(+0.03%)
Jun 20, 2013 5.930 6.325 5.899 6.010 17,530 -0.65(-9.76%)
Jun 19, 2013 6.888 6.980 6.660 6.660 2,225 -0.25(-3.62%)
Jun 18, 2013 6.850 6.910 6.850 6.910 700 -0.01(-0.08%)
Jun 17, 2013 7.093 7.120 6.838 6.915 5,972 -0.12(-1.74%)
Jun 14, 2013 7.035 7.071 7.020 7.037 6,372 -0.15(-2.09%)
Jun 13, 2013 7.260 7.260 7.062 7.187 1,900 -0.12(-1.68%)
Jun 12, 2013 7.150 7.470 7.150 7.310 2,957 +0.14(+1.99%)
Jun 11, 2013 7.194 7.329 7.168 7.168 1,950 -0.29(-3.91%)
Jun 10, 2013 7.214 7.459 7.214 7.459 5,650 +0.18(+2.46%)
Jun 07, 2013 7.540 7.540 7.280 7.280 8,904 -0.38(-4.94%)
Jun 06, 2013 7.590 7.795 7.580 7.659 2,420 +0.10(+1.37%)
Jun 05, 2013 7.650 7.650 7.520 7.555 15,442 +0.05(+0.70%)
Jun 04, 2013 7.600 7.600 7.492 7.503 3,458 -0.06(-0.76%)
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.