Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2012 8.015 8.015 7.752 7.752 40,300 -0.26(-3.26%)
May 30, 2012 7.781 8.030 7.781 8.013 7,900 +0.03(+0.33%)
May 29, 2012 8.066 8.196 7.987 7.987 5,200 -0.02(-0.19%)
May 25, 2012 7.645 8.002 7.645 8.002 8,300 +0.29(+3.70%)
May 24, 2012 7.686 7.716 7.658 7.716 6,800 +0.68(+9.67%)
May 23, 2012 6.969 7.036 6.950 7.036 4,000 -0.16(-2.28%)
May 22, 2012 7.090 7.321 7.072 7.200 14,700 +0.01(+0.19%)
May 18, 2012 7.186 7.186 7.186 0 +0.34(+4.93%)
May 17, 2012 6.912 6.939 6.838 6.848 9,700 +0.30(+4.56%)
May 16, 2012 6.438 6.702 6.400 6.550 5,800 +0.06(+0.92%)
May 15, 2012 6.750 6.759 6.490 6.490 27,666 -0.30(-4.45%)
May 14, 2012 6.886 7.055 6.787 6.792 16,100 -0.62(-8.34%)
May 11, 2012 7.410 7.410 7.410 7.410 600 -0.01(-0.15%)
May 10, 2012 7.567 7.567 7.421 7.421 3,820 -0.15(-1.94%)
May 09, 2012 6.800 7.568 6.776 7.568 9,850 +0.53(+7.52%)
May 08, 2012 6.985 7.121 6.829 7.038 10,600 -0.14(-2.00%)
May 07, 2012 7.245 7.355 7.182 7.182 10,100 -0.55(-7.10%)
May 04, 2012 7.731 7.731 7.731 7.731 1,700 +0.11(+1.46%)
May 03, 2012 7.910 7.920 7.620 7.620 6,600 -0.42(-5.27%)
May 02, 2012 8.101 8.101 7.893 8.044 3,300 -0.11(-1.37%)
May 01, 2012 8.160 8.160 8.156 8.156 1,200 +0.09(+1.09%)
Apr 30, 2012 8.068 8.068 8.068 8.068 100 -0.02(-0.20%)
Apr 27, 2012 8.018 8.087 8.018 8.084 5,200 +0.18(+2.34%)
Apr 26, 2012 7.471 7.913 7.471 7.899 4,800 +0.46(+6.17%)
Apr 25, 2012 7.396 7.534 7.303 7.440 4,200 +0.06(+0.87%)
Apr 24, 2012 7.494 7.547 7.376 7.376 1,100 -0.09(-1.23%)
Apr 23, 2012 7.612 7.648 7.371 7.468 3,700 -0.46(-5.79%)
Apr 20, 2012 7.876 7.989 7.876 7.927 6,500 +0.20(+2.55%)
Apr 19, 2012 7.894 7.980 7.730 7.730 4,600 -0.15(-1.88%)
Apr 18, 2012 8.092 8.092 7.878 7.878 5,600 -0.37(-4.49%)
Apr 17, 2012 8.087 8.254 8.087 8.248 4,800 +0.29(+3.62%)
Apr 16, 2012 8.075 8.075 7.899 7.960 14,800 -0.18(-2.19%)
Apr 13, 2012 8.505 8.507 8.093 8.139 8,600 -0.36(-4.28%)
Apr 12, 2012 8.430 8.540 8.430 8.502 3,600 +0.45(+5.63%)
Apr 11, 2012 7.953 8.130 7.953 8.049 3,700 +0.19(+2.44%)
Apr 10, 2012 7.724 7.867 7.524 7.857 4,000 +0.04(+0.47%)
Apr 09, 2012 7.637 7.828 7.618 7.820 14,500 +0.14(+1.81%)
Apr 05, 2012 7.899 7.899 7.679 7.681 4,200 -0.25(-3.12%)
Apr 04, 2012 7.756 7.960 7.756 7.928 13,500 -0.61(-7.13%)
Apr 03, 2012 8.600 8.600 8.537 8.537 2,400 -0.01(-0.10%)
Apr 02, 2012 8.583 8.583 8.546 8.546 2,700 +0.03(+0.30%)
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%)
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.