Argonaut Gold Ltd Historical Stock Prices

ARNGF 
$3.6375
*  
0.1375
3.93%
Get ARNGF Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.6375  3.51  3.6375 8,322
09/22/2014 3.56 3.6 3.4979 3.5 12,348
09/19/2014 3.68 3.68 3.6124 3.63 1,633,102
09/18/2014 3.68 3.79 3.67 3.7065 12,421
09/17/2014 3.796 3.824 3.65 3.69 3,242
09/16/2014 3.751 3.863 3.7401 3.8 18,167
09/15/2014 3.57 3.8 3.57 3.7612 16,419
09/12/2014 3.59 3.59 3.56 3.56 5,811
09/11/2014 3.5 3.6365 3.5 3.6365 23,310
09/10/2014 3.6482 3.6743 3.56 3.57 7,636
09/09/2014 3.61 3.61 3.52 3.5346 6,350
09/08/2014 3.8239 3.8239 3.6434 3.6434 9,750
09/05/2014 3.84 3.8659 3.8041 3.8659 11,400
09/04/2014 4.1635 4.1635 3.84 3.84 4,567
09/03/2014 4.15 4.2303 4.15 4.1681 14,530
09/02/2014 4 4.0003 3.95 3.97 10,411
08/29/2014 4.498 4.535 3.9957 4.06 13,955
08/28/2014 3.8589 3.8589 3.8543 3.8589 2,010
08/27/2014 3.7554 3.7554 3.71 3.71 1,282
08/26/2014 3.69 3.69 3.67 3.67 1,650
08/25/2014 3.67 3.67 3.636 3.636 2,765
08/22/2014 3.603 3.672 3.56 3.672 23,989
08/21/2014 3.542 3.55 3.5168 3.5417 3,565
08/20/2014 3.58 3.58 3.5711 3.58 3,150
08/19/2014 3.62 3.6295 3.6 3.6 848
08/18/2014 3.6376 3.6376 3.6307 3.6307 1,200
08/15/2014 3.5696 3.6358 3.5696 3.635 73,742
08/14/2014 3.74 3.74 3.72 3.72 912
08/13/2014 3.7251 3.7251 3.7206 3.7251 1,409
08/12/2014 3.6963 3.7324 3.6963 3.7201 6,262
08/11/2014 3.66 3.66 3.655 3.66 2,104
08/08/2014 3.58 3.58 3.58 3.58 3,648
08/07/2014 3.6464 3.6464 3.6464 3.6464 500
08/06/2014 3.7018 3.7018 3.637 3.641 2,500
08/05/2014 3.5739 3.589 3.4752 3.5526 13,914
08/04/2014 3.632 3.632 3.632 3.632 00
08/01/2014 3.71 3.71 3.62 3.632 2,398
07/31/2014 3.62 3.68 3.62 3.62 9,470
07/30/2014 3.699 3.699 3.6426 3.6461 2,696
07/29/2014 3.81 3.81 3.7412 3.76 5,930
07/28/2014 3.76 3.7894 3.76 3.7894 2,510
07/25/2014 3.6088 3.78 3.6088 3.78 8,611
07/24/2014 3.66 3.681 3.57 3.6037 35,625
07/23/2014 3.727 3.73 3.7 3.71 4,245
07/22/2014 3.93 3.95 3.86 3.887 7,546
07/21/2014 3.9 3.91 3.832 3.8355 16,350
07/18/2014 3.88 3.9506 3.877 3.886 24,075
07/17/2014 3.85 3.9307 3.85 3.91 9,260
07/16/2014 3.88 3.9399 3.84 3.84 14,029
07/15/2014 4.2816 4.2816 3.87 3.88 28,266
07/14/2014 4.31 4.351 4.26 4.26 8,786
07/11/2014 4.3481 4.493 4.3481 4.49 27,765
07/10/2014 4.54 4.632 4.4 4.43 13,187
07/09/2014 4.24 4.42 4.2 4.42 13,940
07/08/2014 4.1799 4.1846 4.09 4.09 2,100
07/07/2014 4.11 4.11 4.07 4.083 3,222
07/03/2014 4.03 4.114 3.9491 4.114 5,992
07/02/2014 4.1811 4.1811 4.12 4.134 18,018
07/01/2014 4.13 4.13 4.13 4.13 250
06/30/2014 3.95 4.1516 3.95 4.134 8,156
06/27/2014 4.067 4.07 3.97 4 5,994
06/26/2014 3.922 4.08 3.912 4.06 7,315
06/25/2014 3.79 3.98 3.7538 3.94 6,570
06/24/2014 4.12 4.12 3.7945 3.7945 23,050
06/23/2014 4.13 4.16 4.067 4.12 12,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?