Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3028 -0.0120 (-3.81%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 13, 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 (%)
Feb 28, 2011 5.042 5.089 5.040 5.089 31,650 +0.06(+1.21%)
Feb 25, 2011 5.038 5.040 5.022 5.028 3,150 +0.03(+0.67%)
Feb 24, 2011 5.228 5.232 4.971 4.994 26,900 -0.14(-2.73%)
Feb 23, 2011 4.920 5.155 4.920 5.134 9,100 +0.22(+4.47%)
Feb 22, 2011 5.162 5.218 4.915 4.915 14,700 -0.01(-0.19%)
Feb 18, 2011 4.872 4.986 4.814 4.925 68,900 +0.09(+1.79%)
Feb 17, 2011 4.817 4.839 4.791 4.838 10,900 +0.22(+4.88%)
Feb 16, 2011 4.622 4.631 4.613 4.613 9,500 -0.01(-0.22%)
Feb 15, 2011 4.548 4.637 4.545 4.623 7,800 +0.13(+2.96%)
Feb 14, 2011 4.359 4.523 4.341 4.490 17,200 +0.12(+2.66%)
Feb 11, 2011 4.353 4.388 4.315 4.373 22,800 +0.01(+0.14%)
Feb 10, 2011 4.511 4.511 4.362 4.367 25,100 -0.23(-4.94%)
Feb 09, 2011 4.846 4.846 4.519 4.595 49,500 -0.17(-3.57%)
Feb 08, 2011 4.777 4.869 4.761 4.765 10,000 +0.06(+1.38%)
Feb 07, 2011 4.840 4.847 4.700 4.700 7,700 -0.09(-1.79%)
Feb 04, 2011 4.808 4.835 4.757 4.786 15,175 +0.08(+1.75%)
Feb 03, 2011 4.593 4.746 4.593 4.704 4,338 +0.06(+1.30%)
Feb 02, 2011 4.521 4.660 4.521 4.643 1,900 +0.16(+3.51%)
Feb 01, 2011 4.437 4.493 4.437 4.486 2,000 +0.05(+1.19%)
Jan 31, 2011 4.428 4.433 4.423 4.433 5,000 -0.04(-0.78%)
Jan 28, 2011 4.466 4.468 4.466 4.468 2,100 +0.13(+2.95%)
Jan 27, 2011 4.409 4.409 4.330 4.340 6,500 -0.06(-1.37%)
Jan 26, 2011 4.377 4.400 4.377 4.400 1,500 +0.15(+3.53%)
Jan 25, 2011 4.250 4.250 4.250 4.250 500 -0.40(-8.68%)
Jan 24, 2011 4.604 4.654 4.604 4.654 5,000 +0.10(+2.29%)
Jan 21, 2011 4.550 4.550 4.550 4.550 300 -0.05(-1.08%)
Jan 20, 2011 4.676 4.680 4.600 4.600 13,150 -0.28(-5.74%)
Jan 19, 2011 4.936 4.962 4.880 4.880 12,500 -0.04(-0.87%)
Jan 18, 2011 4.923 4.923 4.923 4.923 2,000 -0.32(-6.10%)
Jan 12, 2011 5.243 5.243 5.243 5.243 0 -0.11(-2.09%)
Jan 11, 2011 5.345 5.354 5.319 5.354 1,600 +0.02(+0.43%)
Jan 10, 2011 5.258 5.347 5.246 5.332 8,400 +0.75(+16.32%)
Jan 06, 2011 4.583 4.583 4.583 0 -0.10(-2.03%)
Jan 05, 2011 4.656 4.679 4.656 4.679 2,200 -0.07(-1.54%)
Jan 04, 2011 4.756 4.758 4.641 4.752 19,500 +0.25(+5.60%)
Dec 31, 2010 4.500 4.500 4.500 0 +0.26(+6.22%)
Dec 29, 2010 4.236 4.236 4.236 0 +0.22(+5.40%)
Dec 21, 2010 4.019 4.019 4.019 0 +0.02(+0.60%)
Dec 20, 2010 3.956 3.995 3.956 3.995 6,000 -0.00(-0.04%)
Dec 17, 2010 3.994 3.997 3.993 3.997 1,000 -0.08(-1.99%)
Dec 16, 2010 4.079 4.079 4.077 4.078 1,300 -0.04(-0.97%)
Dec 14, 2010 4.118 4.118 4.118 0 -0.03(-0.66%)
Dec 13, 2010 4.150 4.160 4.146 4.146 10,100 +0.01(+0.31%)
Dec 10, 2010 4.132 4.133 4.132 4.133 6,200 -0.02(-0.37%)
Dec 09, 2010 4.157 4.170 4.140 4.148 20,100 +0.08(+2.02%)
Dec 08, 2010 4.087 4.087 4.066 4.066 1,500 -0.08(-2.05%)
Dec 07, 2010 4.151 4.151 4.151 4.151 1,000 +0.13(+3.23%)
Dec 06, 2010 4.021 4.021 4.021 4.021 100 -0.15(-3.60%)
Dec 03, 2010 4.172 4.172 4.172 4.172 2,500 -0.00(-0.01%)
Dec 02, 2010 4.172 4.172 4.172 4.172 2,000 +0.03(+0.77%)
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.