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

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
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%)
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%)
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.