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 (%)
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%)
Jun 03, 2013 7.548 7.620 7.527 7.560 15,028 +0.11(+1.48%)
May 31, 2013 7.310 7.460 7.310 7.450 125,650 -0.15(-1.97%)
May 30, 2013 7.290 7.700 7.290 7.600 22,114 +0.49(+6.89%)
May 29, 2013 6.840 7.110 6.840 7.110 12,675 +0.29(+4.25%)
May 28, 2013 6.922 6.922 6.750 6.820 4,091 -0.07(-0.99%)
May 24, 2013 6.648 6.979 6.648 6.888 7,896 +0.09(+1.38%)
May 23, 2013 6.900 6.925 6.716 6.794 26,700 +0.04(+0.63%)
May 22, 2013 6.530 6.771 6.499 6.752 7,350 +0.52(+8.42%)
May 21, 2013 6.130 6.228 6.130 6.228 1,480 +0.23(+3.79%)
May 20, 2013 5.850 6.090 5.850 6.000 7,226 +0.05(+0.84%)
May 17, 2013 6.180 6.180 5.950 5.950 5,771 -0.28(-4.54%)
May 16, 2013 6.050 6.347 5.947 6.233 49,320 +0.10(+1.67%)
May 15, 2013 6.284 6.284 6.130 6.130 1,705 -0.11(-1.75%)
May 13, 2013 6.400 6.400 6.237 6.240 5,596 +0.11(+1.79%)
May 10, 2013 6.120 6.130 5.960 6.130 2,115 -0.25(-3.92%)
May 09, 2013 6.701 6.701 6.380 6.380 7,008 +0.11(+1.68%)
May 08, 2013 6.250 6.274 6.250 6.274 1,200 +0.10(+1.59%)
May 07, 2013 6.150 6.220 6.150 6.176 4,700 -0.30(-4.69%)
May 06, 2013 6.499 6.510 6.450 6.480 6,410 -0.06(-0.92%)
May 03, 2013 6.414 6.540 6.357 6.540 8,413 +0.14(+2.19%)
May 02, 2013 6.456 6.456 6.400 6.400 3,050 +0.33(+5.37%)
May 01, 2013 6.135 6.224 6.074 6.074 4,200 -0.18(-2.86%)
Apr 30, 2013 6.398 6.398 6.070 6.253 19,721 -0.21(-3.18%)
Apr 29, 2013 6.357 6.463 6.340 6.458 7,700 +0.15(+2.31%)
Apr 26, 2013 6.669 6.669 6.080 6.312 5,804 -0.29(-4.44%)
Apr 25, 2013 6.621 6.700 6.605 6.605 2,400 +0.43(+6.89%)
Apr 24, 2013 6.027 6.179 6.027 6.179 7,800 +0.29(+5.00%)
Apr 23, 2013 5.974 5.984 5.815 5.885 11,600 -0.08(-1.32%)
Apr 22, 2013 6.071 6.160 5.941 5.964 8,900 +0.02(+0.27%)
Apr 19, 2013 5.852 5.948 5.801 5.948 9,550 +0.22(+3.88%)
Apr 18, 2013 5.242 5.726 5.195 5.726 38,960 +0.50(+9.48%)
Apr 17, 2013 5.770 5.770 5.230 5.230 100,231 -0.43(-7.68%)
Apr 16, 2013 6.237 6.237 5.665 5.665 23,575 -0.24(-4.13%)
Apr 15, 2013 5.906 6.004 5.470 5.909 36,605 -0.82(-12.13%)
Apr 12, 2013 6.870 6.870 6.457 6.725 22,190 -0.45(-6.32%)
Apr 11, 2013 7.278 7.410 7.170 7.178 18,375 -0.20(-2.72%)
Apr 10, 2013 7.638 7.638 7.379 7.379 4,413 -0.42(-5.40%)
Apr 09, 2013 7.400 7.800 7.400 7.800 15,512 +0.38(+5.19%)
Apr 08, 2013 7.601 7.607 7.415 7.415 8,600 -0.39(-5.05%)
Apr 05, 2013 7.802 7.810 7.802 7.810 4,300 +0.37(+4.97%)
Apr 04, 2013 7.341 7.600 7.225 7.440 12,783 +0.06(+0.86%)
Apr 03, 2013 7.628 7.633 7.090 7.377 19,899 -0.39(-4.96%)
Apr 02, 2013 7.850 7.930 7.762 7.762 6,230 -0.17(-2.11%)
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.