ARGONAUT GOLD INC ORD Historical Stock Prices

ARNGF 
$0.97
*  
0.001
0.10 %
Get ARNGF Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ARNGF now


Community Rating:
View:    ARNGF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.983  0.951  0.97 18,150
07/27/2015 0.9595 1.0281 0.9386 0.9406 121,000
07/24/2015 0.959 0.987 0.939 0.969 71,328
07/23/2015 1.0754 1.08 0.948 0.9698 291,930
07/22/2015 1.06 1.11 1.0483 1.11 22,206
07/21/2015 1.19 1.19 1.0985 1.0985 18,750
07/20/2015 1.2193 1.22 1.0985 1.13 32,117
07/17/2015 1.27 1.27 1.23 1.23 79,021
07/16/2015 1.29 1.2902 1.2595 1.28 2,000
07/15/2015 1.29 1.31 1.2548 1.27 17,945
07/14/2015 1.3487 1.3489 1.31 1.31 3,679
07/13/2015 1.31 1.31 1.27 1.3095 8,360
07/10/2015 1.32 1.36 1.32 1.3354 6,400
07/09/2015 1.39 1.39 1.36 1.36 3,938
07/08/2015 1.3758 1.4 1.3758 1.3926 9,005
07/07/2015 1.34 1.362 1.31 1.36 12,973
07/06/2015 1.4 1.44 1.4 1.44 8,407
07/02/2015 1.31 1.34 1.3 1.34 6,573
07/01/2015 1.3 1.3 1.3 1.3 00
06/30/2015 1.3 1.33 1.27 1.3 6,000
06/29/2015 1.3793 1.4 1.3793 1.39 12,550
06/26/2015 1.38 1.39 1.3768 1.3809 4,100
06/25/2015 1.4 1.41 1.39 1.39 7,600
06/24/2015 1.38 1.42 1.37 1.42 9,775
06/23/2015 1.336 1.379 1.31 1.379 15,452
06/22/2015 1.36 1.36 1.33 1.33 2,330
06/19/2015 1.46 1.46 1.3938 1.404 24,594
06/18/2015 1.3769 1.4249 1.3769 1.42 7,800
06/17/2015 1.3 1.35 1.2971 1.35 23,190
06/16/2015 1.2665 1.3341 1.2665 1.3341 8,117
06/15/2015 1.25 1.25 1.25 1.25 500
06/12/2015 1.24 1.29 1.24 1.28 11,688
06/11/2015 1.2906 1.2906 1.24 1.24 3,810
06/10/2015 1.2709 1.3029 1.27 1.27 12,877
06/09/2015 1.3287 1.3294 1.2457 1.2457 31,221
06/08/2015 1.285 1.33 1.28 1.32 21,900
06/05/2015 1.3256 1.33 1.2984 1.32 13,020
06/04/2015 1.3552 1.3621 1.32 1.32 37,551
06/03/2015 1.392 1.415 1.39 1.39 9,203
06/02/2015 1.365 1.4189 1.365 1.417 5,675
06/01/2015 1.4117 1.4117 1.34 1.3826 21,827
05/29/2015 1.445 1.45 1.4 1.41 179,476
05/28/2015 1.457 1.47 1.44 1.465 21,590
05/27/2015 1.46 1.47 1.442 1.4509 20,000
05/26/2015 1.55 1.55 1.489 1.5 41,940
05/22/2015 1.603 1.61 1.57 1.57 4,481
05/21/2015 1.6203 1.638 1.6121 1.638 11,556
05/20/2015 1.64 1.65 1.64 1.64 4,830
05/19/2015 1.606 1.62 1.59 1.62 13,400
05/18/2015 1.705 1.705 1.705 1.705 00
05/15/2015 1.705 1.73 1.68 1.705 83,890
05/14/2015 1.6 1.64 1.6 1.623 108,000
05/13/2015 1.576 1.615 1.576 1.615 19,200
05/12/2015 1.5797 1.5857 1.55 1.55 26,620
05/11/2015 1.54 1.6127 1.54 1.5468 17,000
05/08/2015 1.5444 1.57 1.5258 1.57 3,360
05/07/2015 1.539 1.55 1.51 1.51 10,330
05/06/2015 1.6067 1.6067 1.5484 1.56 12,178
05/05/2015 1.65 1.6999 1.59 1.62 48,449
05/04/2015 1.67 1.67 1.596 1.596 11,100
05/01/2015 1.642 1.66 1.63 1.65 9,073
04/30/2015 1.71 1.71 1.66 1.7 16,277
04/29/2015 1.64 1.77 1.64 1.77 34,475
04/28/2015 1.66 1.71 1.66 1.7 7,411
04/27/2015 1.6142 1.64 1.6142 1.63 6,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?