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 (%)
May 24, 2011 5.148 5.178 4.998 5.135 14,500 -0.11(-2.10%)
May 20, 2011 5.245 5.245 5.245 0 +0.08(+1.62%)
May 19, 2011 5.313 5.313 5.161 5.161 9,100 -0.11(-2.11%)
May 18, 2011 5.237 5.303 5.237 5.273 26,500 +0.14(+2.80%)
May 17, 2011 4.880 5.129 4.803 5.129 6,400 +0.21(+4.33%)
May 16, 2011 4.939 5.027 4.917 4.917 6,775 -0.07(-1.48%)
May 13, 2011 5.150 5.150 4.990 4.990 5,188 -0.13(-2.48%)
May 12, 2011 5.070 5.155 5.008 5.117 6,300 +0.04(+0.80%)
May 11, 2011 5.227 5.227 5.077 5.077 9,500 -0.08(-1.59%)
May 10, 2011 5.194 5.232 5.159 5.159 7,800 +0.13(+2.63%)
May 09, 2011 4.936 5.047 4.936 5.027 30,000 +0.15(+3.04%)
May 06, 2011 4.767 4.984 4.767 4.878 8,000 +0.21(+4.39%)
May 05, 2011 5.098 5.098 4.673 4.673 21,600 -0.34(-6.72%)
May 04, 2011 5.230 5.230 4.973 5.010 16,600 -0.22(-4.21%)
May 03, 2011 5.349 5.531 5.229 5.229 31,000 -0.19(-3.45%)
May 02, 2011 5.495 5.495 5.417 5.417 3,600 -0.26(-4.59%)
Apr 29, 2011 5.601 5.780 5.601 5.677 4,400 +0.15(+2.72%)
Apr 28, 2011 5.489 5.588 5.489 5.527 11,300 +0.10(+1.80%)
Apr 27, 2011 5.386 5.443 5.301 5.429 22,400 +0.04(+0.82%)
Apr 26, 2011 5.234 5.469 5.231 5.385 10,700 +0.06(+1.05%)
Apr 25, 2011 5.519 5.519 5.269 5.329 35,463 -0.16(-2.96%)
Apr 21, 2011 5.515 5.539 5.458 5.491 12,100 -0.04(-0.66%)
Apr 20, 2011 5.335 5.644 5.303 5.527 54,450 +0.31(+6.02%)
Apr 19, 2011 5.198 5.230 5.155 5.213 24,400 +0.14(+2.85%)
Apr 18, 2011 5.123 5.144 5.011 5.069 7,100 -0.11(-2.04%)
Apr 15, 2011 5.179 5.180 5.082 5.174 28,488 +0.03(+0.53%)
Apr 14, 2011 4.987 5.194 4.961 5.147 60,500 +0.21(+4.20%)
Apr 13, 2011 5.040 5.051 4.939 4.939 22,870 +0.00(+0.04%)
Apr 12, 2011 4.851 4.938 4.851 4.938 10,900 -0.11(-2.23%)
Apr 11, 2011 4.968 5.093 4.961 5.050 13,400 -0.00(-0.07%)
Apr 08, 2011 5.207 5.207 5.054 5.054 7,600 -0.12(-2.37%)
Apr 07, 2011 5.080 5.226 5.080 5.176 10,862 +0.14(+2.86%)
Apr 06, 2011 5.000 5.100 5.000 5.033 17,200 +0.21(+4.29%)
Apr 05, 2011 4.790 4.850 4.790 4.826 10,100 +0.07(+1.54%)
Apr 04, 2011 4.861 4.861 4.753 4.753 12,100 -0.11(-2.20%)
Apr 01, 2011 4.829 4.870 4.829 4.860 1,800 -0.04(-0.78%)
Mar 31, 2011 4.920 4.920 4.897 4.898 3,200 +0.01(+0.18%)
Mar 30, 2011 4.859 4.900 4.859 4.889 8,900 +0.08(+1.69%)
Mar 29, 2011 4.804 4.810 4.804 4.808 1,900 +0.00(+0.09%)
Mar 28, 2011 4.909 4.909 4.803 4.803 6,300 -0.10(-2.09%)
Mar 25, 2011 4.938 4.979 4.906 4.906 1,000 +0.01(+0.21%)
Mar 24, 2011 5.035 5.035 4.873 4.896 16,200 -0.07(-1.35%)
Mar 23, 2011 4.970 4.990 4.909 4.963 4,500 +0.01(+0.14%)
Mar 22, 2011 4.956 4.956 4.956 4.956 200 +0.09(+1.79%)
Mar 21, 2011 5.035 5.070 4.868 4.868 9,100 -0.08(-1.65%)
Mar 18, 2011 4.850 4.990 4.841 4.950 11,700 +0.17(+3.49%)
Mar 17, 2011 4.675 4.785 4.638 4.783 13,500 +0.16(+3.40%)
Mar 16, 2011 4.712 4.737 4.583 4.626 19,700 +0.02(+0.50%)
Mar 15, 2011 4.639 4.639 4.550 4.603 11,400 -0.31(-6.31%)
Mar 14, 2011 4.903 4.913 4.828 4.913 11,200 +0.06(+1.22%)
Mar 11, 2011 4.654 4.902 4.654 4.854 9,500 +0.20(+4.31%)
Mar 10, 2011 4.738 4.738 4.546 4.653 13,700 -0.19(-3.88%)
Mar 09, 2011 4.985 4.985 4.841 4.841 7,900 -0.15(-3.08%)
Mar 08, 2011 5.176 5.176 4.965 4.995 7,600 +0.03(+0.51%)
Mar 07, 2011 4.935 5.019 4.930 4.970 37,900 +0.15(+3.10%)
Mar 04, 2011 4.864 4.999 4.788 4.821 10,400 -0.11(-2.22%)
Mar 03, 2011 5.075 5.099 4.917 4.930 32,600 -0.22(-4.27%)
Mar 02, 2011 5.261 5.261 5.150 5.150 5,500 -0.15(-2.77%)
Mar 01, 2011 5.117 5.297 5.117 5.297 28,350 +0.21(+4.09%)
Feb 28, 2011 5.042 5.089 5.040 5.089 31,650 +0.06(+1.21%)
Feb 25, 2011 5.038 5.040 5.022 5.028 3,150 +0.03(+0.67%)
Feb 24, 2011 5.228 5.232 4.971 4.994 26,900 -0.14(-2.73%)
Feb 23, 2011 4.920 5.155 4.920 5.134 9,100 +0.22(+4.47%)
Feb 22, 2011 5.162 5.218 4.915 4.915 14,700 -0.01(-0.19%)
Feb 18, 2011 4.872 4.986 4.814 4.925 68,900 +0.09(+1.79%)
Feb 17, 2011 4.817 4.839 4.791 4.838 10,900 +0.22(+4.88%)
Feb 16, 2011 4.622 4.631 4.613 4.613 9,500 -0.01(-0.22%)
Feb 15, 2011 4.548 4.637 4.545 4.623 7,800 +0.13(+2.96%)
Feb 14, 2011 4.359 4.523 4.341 4.490 17,200 +0.12(+2.66%)
Feb 11, 2011 4.353 4.388 4.315 4.373 22,800 +0.01(+0.14%)
Feb 10, 2011 4.511 4.511 4.362 4.367 25,100 -0.23(-4.94%)
Feb 09, 2011 4.846 4.846 4.519 4.595 49,500 -0.17(-3.57%)
Feb 08, 2011 4.777 4.869 4.761 4.765 10,000 +0.06(+1.38%)
Feb 07, 2011 4.840 4.847 4.700 4.700 7,700 -0.09(-1.79%)
Feb 04, 2011 4.808 4.835 4.757 4.786 15,175 +0.08(+1.75%)
Feb 03, 2011 4.593 4.746 4.593 4.704 4,338 +0.06(+1.30%)
Feb 02, 2011 4.521 4.660 4.521 4.643 1,900 +0.16(+3.51%)
Feb 01, 2011 4.437 4.493 4.437 4.486 2,000 +0.05(+1.19%)
Jan 31, 2011 4.428 4.433 4.423 4.433 5,000 -0.04(-0.78%)
Jan 28, 2011 4.466 4.468 4.466 4.468 2,100 +0.13(+2.95%)
Jan 27, 2011 4.409 4.409 4.330 4.340 6,500 -0.06(-1.37%)
Jan 26, 2011 4.377 4.400 4.377 4.400 1,500 +0.15(+3.53%)
Jan 25, 2011 4.250 4.250 4.250 4.250 500 -0.40(-8.68%)
Jan 24, 2011 4.604 4.654 4.604 4.654 5,000 +0.10(+2.29%)
Jan 21, 2011 4.550 4.550 4.550 4.550 300 -0.05(-1.08%)
Jan 20, 2011 4.676 4.680 4.600 4.600 13,150 -0.28(-5.74%)
Jan 19, 2011 4.936 4.962 4.880 4.880 12,500 -0.04(-0.87%)
Jan 18, 2011 4.923 4.923 4.923 4.923 2,000 -0.32(-6.10%)
Jan 12, 2011 5.243 5.243 5.243 5.243 0 -0.11(-2.09%)
Jan 11, 2011 5.345 5.354 5.319 5.354 1,600 +0.02(+0.43%)
Jan 10, 2011 5.258 5.347 5.246 5.332 8,400 +0.75(+16.32%)
Jan 06, 2011 4.583 4.583 4.583 0 -0.10(-2.03%)
Jan 05, 2011 4.656 4.679 4.656 4.679 2,200 -0.07(-1.54%)
Jan 04, 2011 4.756 4.758 4.641 4.752 19,500 +0.25(+5.60%)
Dec 31, 2010 4.500 4.500 4.500 0 +0.26(+6.22%)
Dec 29, 2010 4.236 4.236 4.236 0 +0.22(+5.40%)
Dec 21, 2010 4.019 4.019 4.019 0 +0.02(+0.60%)
Dec 20, 2010 3.956 3.995 3.956 3.995 6,000 -0.00(-0.04%)
Dec 17, 2010 3.994 3.997 3.993 3.997 1,000 -0.08(-1.99%)
Dec 16, 2010 4.079 4.079 4.077 4.078 1,300 -0.04(-0.97%)
Dec 14, 2010 4.118 4.118 4.118 0 -0.03(-0.66%)
Dec 13, 2010 4.150 4.160 4.146 4.146 10,100 +0.01(+0.31%)
Dec 10, 2010 4.132 4.133 4.132 4.133 6,200 -0.02(-0.37%)
Dec 09, 2010 4.157 4.170 4.140 4.148 20,100 +0.08(+2.02%)
Dec 08, 2010 4.087 4.087 4.066 4.066 1,500 -0.08(-2.05%)
Dec 07, 2010 4.151 4.151 4.151 4.151 1,000 +0.13(+3.23%)
Dec 06, 2010 4.021 4.021 4.021 4.021 100 -0.15(-3.60%)
Dec 03, 2010 4.172 4.172 4.172 4.172 2,500 -0.00(-0.01%)
Dec 02, 2010 4.172 4.172 4.172 4.172 2,000 +0.03(+0.77%)
Dec 01, 2010 4.103 4.140 4.103 4.140 11,400 +0.22(+5.61%)
Nov 30, 2010 3.930 3.930 3.920 3.920 2,100 -0.11(-2.69%)
Nov 24, 2010 4.028 4.028 4.028 0 -0.11(-2.67%)
Nov 23, 2010 4.180 4.180 3.900 4.139 6,100 +0.21(+5.39%)
Nov 22, 2010 3.748 3.927 3.726 3.927 6,200 +0.03(+0.66%)
Nov 19, 2010 3.901 3.901 3.901 3.901 900 -0.02(-0.40%)
Nov 18, 2010 3.917 3.917 3.917 3.917 200 +0.12(+3.03%)
Nov 17, 2010 3.805 3.805 3.802 3.802 700 +0.00(+0.05%)
Nov 16, 2010 3.937 3.937 3.800 3.800 4,800 +0.01(+0.36%)
Nov 12, 2010 3.786 3.786 3.786 3.786 0 -0.05(-1.42%)
Nov 11, 2010 3.791 3.841 3.780 3.841 5,800 -0.13(-3.36%)
Nov 09, 2010 3.974 3.974 3.974 0 +0.16(+4.21%)
Nov 08, 2010 3.834 3.836 3.800 3.814 7,800 +0.02(+0.40%)
Nov 05, 2010 3.799 3.799 3.799 3.799 2,000 +0.15(+4.15%)
Nov 04, 2010 3.708 3.712 3.617 3.647 13,400 -0.05(-1.43%)
Nov 01, 2010 3.700 3.700 3.700 0 -0.03(-0.78%)
Oct 29, 2010 3.709 3.733 3.709 3.729 4,800 +0.09(+2.56%)
Oct 28, 2010 3.565 3.636 3.565 3.636 31,900 +0.21(+6.24%)
Oct 26, 2010 3.422 3.422 3.422 0 +0.05(+1.37%)
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.