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 UNCHANGED
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 (%)
Nov 30, 2012 9.594 9.599 9.373 9.599 23,093 -0.08(-0.81%)
Nov 29, 2012 9.678 9.678 9.678 9.678 400 -0.05(-0.49%)
Nov 28, 2012 9.653 9.726 9.583 9.726 6,400 -0.19(-1.92%)
Nov 27, 2012 10.14 10.14 9.916 9.916 1,900 -0.22(-2.18%)
Nov 26, 2012 10.14 10.15 10.14 10.14 1,500 -0.01(-0.14%)
Nov 24, 2012 9.989 10.15 9.960 10.15 1,094 +0.00(+0.00%)
Nov 23, 2012 9.989 10.15 9.960 10.15 1,094 +0.19(+1.88%)
Nov 21, 2012 9.938 9.964 9.938 9.964 700 -0.03(-0.27%)
Nov 20, 2012 9.991 9.991 9.991 9.991 200 -0.02(-0.21%)
Nov 19, 2012 10.01 10.01 10.01 10.01 800 +0.22(+2.27%)
Nov 16, 2012 9.918 9.932 9.752 9.790 19,887 -0.21(-2.05%)
Nov 15, 2012 10.25 10.25 9.853 9.995 8,700 -0.50(-4.72%)
Nov 14, 2012 10.70 10.72 10.49 10.49 1,394 -0.13(-1.20%)
Nov 12, 2012 10.62 10.62 10.62 400 -0.36(-3.26%)
Nov 09, 2012 10.89 11.03 10.89 10.97 4,400 +0.35(+3.26%)
Nov 08, 2012 10.53 10.64 10.53 10.63 4,674 +0.10(+0.92%)
Nov 07, 2012 10.48 10.54 10.48 10.53 3,600 -0.01(-0.14%)
Nov 06, 2012 10.45 10.55 10.45 10.55 12,800 +0.07(+0.70%)
Nov 05, 2012 10.39 10.50 10.38 10.47 7,250 -0.06(-0.61%)
Nov 02, 2012 10.49 10.56 10.49 10.54 46,800 -0.13(-1.25%)
Nov 01, 2012 10.67 10.67 10.67 10.67 40,600 +0.01(+0.08%)
Oct 31, 2012 10.44 10.66 10.40 10.66 3,720 +0.24(+2.33%)
Oct 26, 2012 10.42 10.42 10.42 0 +0.16(+1.55%)
Oct 25, 2012 9.880 10.26 9.880 10.26 7,300 +0.58(+5.95%)
Oct 24, 2012 9.690 9.690 9.682 9.682 1,600 +0.09(+0.91%)
Oct 23, 2012 9.610 9.610 9.595 9.595 2,800 -0.29(-2.93%)
Oct 19, 2012 9.975 9.981 9.766 9.885 55,500 -0.16(-1.61%)
Oct 18, 2012 10.15 10.15 10.05 10.05 1,400 -0.18(-1.72%)
Oct 17, 2012 10.07 10.22 9.988 10.22 7,600 +0.26(+2.64%)
Oct 16, 2012 9.960 9.984 9.894 9.960 12,893 +0.21(+2.19%)
Oct 15, 2012 9.514 10.16 9.414 9.746 29,850 -0.99(-9.26%)
Oct 12, 2012 10.83 10.83 10.73 10.74 5,550 -0.21(-1.87%)
Oct 11, 2012 10.95 10.95 10.95 10.95 3,500 +0.18(+1.69%)
Oct 10, 2012 10.70 10.77 10.70 10.76 2,600 +0.03(+0.23%)
Oct 09, 2012 11.06 11.06 10.74 10.74 3,900 -0.28(-2.58%)
Oct 06, 2012 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 05, 2012 11.09 11.10 11.02 11.02 10,700 -0.05(-0.45%)
Oct 04, 2012 11.01 11.22 11.00 11.07 20,150 +0.51(+4.86%)
Oct 03, 2012 10.54 10.56 10.54 10.56 1,800 -0.06(-0.59%)
Oct 02, 2012 10.75 10.75 10.57 10.62 8,800 -0.07(-0.66%)
Oct 01, 2012 10.85 10.85 10.56 10.69 3,110 +0.35(+3.38%)
Sep 28, 2012 10.35 10.35 10.34 10.34 2,200 -0.04(-0.41%)
Sep 27, 2012 10.42 10.45 10.38 10.38 1,650 +0.42(+4.17%)
Sep 26, 2012 10.07 10.07 9.967 9.967 1,600 -0.47(-4.54%)
Sep 25, 2012 10.59 10.59 10.44 10.44 900 -0.09(-0.86%)
Sep 24, 2012 10.52 10.53 10.39 10.53 3,400 -0.06(-0.54%)
Sep 21, 2012 10.56 10.72 10.56 10.59 8,550 +0.17(+1.64%)
Sep 20, 2012 10.40 10.43 10.33 10.42 7,950 -0.15(-1.47%)
Sep 19, 2012 10.35 10.57 10.35 10.57 8,600 +0.26(+2.56%)
Sep 18, 2012 10.07 10.44 10.07 10.31 10,444 -0.04(-0.38%)
Sep 17, 2012 10.55 10.55 10.22 10.35 96,500 -0.17(-1.58%)
Sep 14, 2012 10.24 11.00 10.24 10.52 13,800 +0.44(+4.41%)
Sep 13, 2012 9.602 10.08 9.482 10.07 214,705 +0.37(+3.79%)
Sep 12, 2012 9.810 9.850 9.583 9.704 4,900 -0.09(-0.88%)
Sep 11, 2012 9.850 9.940 9.790 9.790 5,800 +0.02(+0.23%)
Sep 10, 2012 9.957 10.03 9.768 9.768 8,400 -0.21(-2.12%)
Sep 07, 2012 9.868 10.01 9.844 9.980 11,487 +0.36(+3.77%)
Sep 06, 2012 9.626 9.724 9.613 9.617 34,900 +0.27(+2.84%)
Sep 05, 2012 9.387 9.387 9.350 9.351 3,830 +0.00(+0.04%)
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.