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

Argonaut Gold Ltd (OP: ARNGF )

0.3337 -0.0104 (-3.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 30, 2014 3.297 3.314 3.260 3.314 15,868 -0.03(-0.79%)
May 29, 2014 3.337 3.387 3.337 3.340 4,720 -0.04(-1.24%)
May 28, 2014 3.400 3.400 3.320 3.382 8,512 -0.06(-1.87%)
May 27, 2014 3.570 3.570 3.400 3.446 26,770 -0.22(-6.10%)
May 23, 2014 3.670 3.670 3.670 0 +0.06(+1.65%)
May 22, 2014 3.630 3.630 3.610 3.610 1,975 -0.02(-0.48%)
May 21, 2014 3.580 3.628 3.580 3.628 4,908 +0.04(+1.05%)
May 20, 2014 3.620 3.620 3.590 3.590 2,125 +0.07(+1.99%)
May 19, 2014 3.565 3.578 3.520 3.520 15,000 -0.07(-1.95%)
May 16, 2014 3.620 3.620 3.580 3.590 14,925 -0.02(-0.55%)
May 15, 2014 3.702 3.711 3.610 3.610 5,900 -0.02(-0.55%)
May 14, 2014 3.620 3.680 3.620 3.630 1,868 +0.03(+0.83%)
May 13, 2014 3.620 3.660 3.600 3.600 5,090 -0.02(-0.55%)
May 12, 2014 3.690 3.700 3.620 3.620 8,013 +0.00(+0.00%)
May 09, 2014 3.620 3.620 3.620 3.620 400 +0.02(+0.56%)
May 08, 2014 3.610 3.630 3.590 3.600 6,022 +0.00(+0.11%)
May 07, 2014 3.650 3.680 3.569 3.596 8,641 -0.10(-2.68%)
May 06, 2014 3.695 3.695 3.695 3.695 500 +0.03(+0.85%)
May 05, 2014 3.750 3.750 3.663 3.664 7,652 -0.01(-0.31%)
May 02, 2014 3.610 3.710 3.610 3.675 3,262 +0.04(+1.16%)
May 01, 2014 3.669 3.670 3.633 3.633 6,388 -0.09(-2.39%)
Apr 30, 2014 3.680 3.747 3.680 3.722 6,694 -0.07(-1.79%)
Apr 29, 2014 3.749 3.790 3.749 3.790 8,464 +0.10(+2.63%)
Apr 28, 2014 3.830 3.830 3.683 3.693 59,733 +0.00(+0.07%)
Apr 25, 2014 3.738 3.738 3.690 3.690 2,220 +0.03(+0.79%)
Apr 24, 2014 3.630 3.732 3.630 3.661 64,519 -0.02(-0.46%)
Apr 23, 2014 3.509 3.714 3.468 3.678 27,588 +0.23(+6.61%)
Apr 22, 2014 3.401 3.471 3.358 3.450 16,976 +0.08(+2.25%)
Apr 21, 2014 3.490 3.490 3.278 3.374 42,119 -0.10(-2.76%)
Apr 17, 2014 3.470 3.470 3.470 0 -0.20(-5.45%)
Apr 16, 2014 3.776 3.806 3.660 3.670 11,925 -0.08(-2.18%)
Apr 15, 2014 3.770 3.848 3.740 3.752 16,541 -0.24(-5.97%)
Apr 14, 2014 4.100 4.110 3.950 3.990 19,279 -0.03(-0.86%)
Apr 11, 2014 4.200 4.200 4.010 4.025 0 -0.26(-5.97%)
Apr 10, 2014 4.460 4.460 4.220 4.280 7,066 -0.08(-1.83%)
Apr 09, 2014 4.290 4.420 4.290 4.360 9,466 +0.01(+0.23%)
Apr 08, 2014 4.313 4.350 4.230 4.350 5,191 +0.13(+3.08%)
Apr 07, 2014 4.290 4.360 4.190 4.220 6,338 -0.07(-1.63%)
Apr 04, 2014 4.400 4.400 4.290 4.290 0 -0.01(-0.23%)
Apr 03, 2014 4.350 4.350 4.260 4.300 5,320 -0.16(-3.59%)
Apr 02, 2014 4.450 4.480 4.430 4.460 7,911 +0.15(+3.48%)
Apr 01, 2014 4.430 4.430 4.276 4.310 9,843 -0.13(-2.93%)
Mar 31, 2014 4.442 4.442 4.440 4.440 10,341 -0.08(-1.84%)
Mar 28, 2014 4.456 4.586 4.434 4.523 0 +0.09(+1.97%)
Mar 27, 2014 4.370 4.436 4.370 4.436 15,135 +0.14(+3.15%)
Mar 26, 2014 4.400 4.400 4.253 4.300 33,515 -0.23(-5.04%)
Mar 25, 2014 4.500 4.613 4.490 4.528 6,865 +0.04(+0.85%)
Mar 24, 2014 4.650 4.650 4.420 4.490 16,593 -0.18(-3.85%)
Mar 21, 2014 4.700 4.705 4.670 4.670 635,655 +0.00(+0.00%)
Mar 20, 2014 4.730 4.760 4.670 4.670 16,731 -0.05(-1.06%)
Mar 19, 2014 4.940 4.940 4.710 4.720 16,906 -0.31(-6.13%)
Mar 18, 2014 5.000 5.080 4.960 5.028 14,277 -0.07(-1.41%)
Mar 17, 2014 5.250 5.380 5.100 5.100 4,510 -0.30(-5.56%)
Mar 14, 2014 5.510 5.600 5.300 5.400 0 -0.05(-0.92%)
Mar 13, 2014 5.224 5.500 5.210 5.450 26,004 +0.32(+6.16%)
Mar 12, 2014 5.230 5.230 5.129 5.134 3,974 +0.05(+1.06%)
Mar 11, 2014 5.090 5.090 5.000 5.080 13,363 +0.01(+0.20%)
Mar 10, 2014 5.150 5.150 5.070 5.070 5,792 -0.13(-2.50%)
Mar 07, 2014 5.150 5.240 5.080 5.200 0 -0.09(-1.70%)
Mar 06, 2014 5.320 5.350 5.290 5.290 12,450 +0.05(+0.95%)
Mar 05, 2014 5.100 5.270 5.100 5.240 3,815 -0.03(-0.57%)
Mar 04, 2014 5.170 5.270 5.100 5.270 9,230 +0.07(+1.35%)
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.