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 (%)
Dec 30, 2011 6.825 6.825 6.825 6.825 21,850 +0.26(+3.98%)
Dec 29, 2011 6.401 6.564 6.401 6.564 8,600 +0.21(+3.26%)
Dec 28, 2011 6.479 6.499 6.356 6.356 5,800 -0.20(-3.01%)
Dec 23, 2011 6.553 6.553 6.553 6.553 0 -0.22(-3.18%)
Dec 21, 2011 6.724 6.786 6.714 6.769 13,500 +0.08(+1.17%)
Dec 20, 2011 6.334 6.700 6.333 6.690 15,250 +0.41(+6.57%)
Dec 19, 2011 6.394 6.431 6.233 6.277 11,600 -0.28(-4.31%)
Dec 16, 2011 6.022 6.560 6.022 6.560 2,600 +0.52(+8.68%)
Dec 15, 2011 6.110 6.110 6.035 6.036 2,400 -0.05(-0.76%)
Dec 14, 2011 5.986 6.172 5.986 6.082 12,000 -0.26(-4.09%)
Dec 13, 2011 6.611 6.611 6.312 6.342 11,300 -0.17(-2.65%)
Dec 12, 2011 6.462 6.515 6.462 6.515 1,000 -0.28(-4.16%)
Dec 09, 2011 6.822 6.822 6.798 6.798 2,700 -0.04(-0.54%)
Dec 08, 2011 6.930 7.026 6.835 6.835 9,100 -0.32(-4.49%)
Dec 07, 2011 7.175 7.175 7.146 7.157 7,300 -0.03(-0.41%)
Dec 06, 2011 6.958 7.186 6.950 7.186 12,900 +0.26(+3.70%)
Dec 05, 2011 6.956 6.979 6.930 6.930 2,300 +0.09(+1.27%)
Dec 02, 2011 7.006 7.006 6.758 6.843 3,700 -0.12(-1.77%)
Dec 01, 2011 6.697 6.966 6.690 6.966 64,300 +0.23(+3.36%)
Nov 30, 2011 6.487 6.739 6.487 6.739 51,800 +0.52(+8.39%)
Nov 29, 2011 6.250 6.260 6.155 6.218 7,900 +0.14(+2.26%)
Nov 28, 2011 6.267 6.267 6.037 6.080 6,025 +0.14(+2.40%)
Nov 25, 2011 5.950 5.989 5.937 5.937 1,800 +0.03(+0.50%)
Nov 23, 2011 5.889 6.018 5.879 5.908 11,900 -0.23(-3.76%)
Nov 22, 2011 6.015 6.164 6.015 6.138 7,700 +0.17(+2.83%)
Nov 21, 2011 6.107 6.107 5.848 5.970 28,200 -0.16(-2.68%)
Nov 18, 2011 6.115 6.148 6.114 6.134 8,100 -0.19(-2.94%)
Nov 17, 2011 6.320 6.320 6.320 6.320 2,000 -0.15(-2.38%)
Nov 16, 2011 6.450 6.474 6.436 6.474 893 -0.02(-0.34%)
Nov 15, 2011 6.503 6.522 6.359 6.496 17,575 +0.04(+0.68%)
Nov 14, 2011 6.460 6.596 6.452 6.452 11,000 -0.14(-2.07%)
Nov 11, 2011 6.440 6.588 6.440 6.588 1,925 +0.10(+1.61%)
Nov 10, 2011 6.255 6.502 6.255 6.484 3,400 +0.08(+1.25%)
Nov 09, 2011 6.552 6.552 6.402 6.403 3,300 -0.16(-2.44%)
Nov 08, 2011 6.667 6.715 6.519 6.564 6,400 -0.12(-1.82%)
Nov 07, 2011 6.412 6.711 6.410 6.686 17,100 +0.29(+4.56%)
Nov 04, 2011 6.393 6.394 6.290 6.394 6,800 -0.05(-0.85%)
Nov 03, 2011 6.395 6.449 6.395 6.449 20,500 +0.30(+4.93%)
Nov 02, 2011 6.096 6.170 6.077 6.145 5,600 +0.05(+0.74%)
Nov 01, 2011 5.764 6.100 5.764 6.100 9,200 -0.02(-0.33%)
Oct 31, 2011 6.120 6.120 6.095 6.120 5,600 -0.24(-3.77%)
Oct 28, 2011 6.417 6.444 6.348 6.360 4,700 -0.06(-0.92%)
Oct 27, 2011 6.397 6.437 6.330 6.419 10,900 +0.10(+1.64%)
Oct 26, 2011 6.248 6.348 6.074 6.315 17,000 +0.21(+3.36%)
Oct 25, 2011 5.879 6.117 5.879 6.110 6,100 +0.13(+2.23%)
Oct 24, 2011 5.350 6.010 5.343 5.976 15,250 +0.64(+11.93%)
Oct 21, 2011 5.341 5.341 5.339 5.339 1,000 +0.14(+2.77%)
Oct 20, 2011 5.190 5.196 5.059 5.196 2,700 -0.28(-5.04%)
Oct 19, 2011 5.472 5.472 5.472 5.472 400 +0.12(+2.15%)
Oct 18, 2011 5.006 5.356 4.963 5.356 11,000 -0.04(-0.81%)
Oct 17, 2011 5.744 5.744 5.390 5.400 6,800 -0.31(-5.43%)
Oct 14, 2011 5.681 5.710 5.675 5.710 8,300 +0.24(+4.35%)
Oct 13, 2011 5.420 5.472 5.315 5.472 2,900 -0.13(-2.40%)
Oct 12, 2011 5.514 5.610 5.506 5.607 3,900 +0.32(+6.13%)
Oct 11, 2011 5.159 5.413 5.159 5.283 37,800 +0.53(+11.13%)
Oct 07, 2011 4.754 4.754 4.754 0 -0.13(-2.72%)
Oct 06, 2011 4.724 4.887 4.724 4.887 1,700 +0.26(+5.60%)
Oct 05, 2011 4.484 4.657 4.484 4.628 10,300 +0.21(+4.78%)
Oct 04, 2011 4.503 4.585 4.303 4.416 22,600 -0.24(-5.08%)
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.