ARGONAUT GOLD INC ORD Historical Stock Prices

ARNGF 
$1.56
*  
unch
unch
Get ARNGF Alerts
*Delayed - data as of Mar. 3, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  1.6129  1.56  1.56 33,781
03/02/2015 1.7167 1.7167 1.54 1.56 42,777
02/27/2015 1.6681 1.7094 1.6608 1.69 37,320
02/26/2015 1.616 1.63 1.616 1.6269 11,075
02/25/2015 1.5621 1.6067 1.5621 1.5908 2,207
02/24/2015 1.51 1.55 1.4934 1.52 21,640
02/23/2015 1.58 1.6 1.545 1.5453 21,495
02/20/2015 1.7 1.74 1.63 1.63 4,643
02/19/2015 1.7488 1.7599 1.69 1.69 4,300
02/18/2015 1.6844 1.7634 1.65 1.76 21,050
02/17/2015 1.73 1.73 1.64 1.67 19,350
02/13/2015 1.7 1.7548 1.7 1.75 910
02/12/2015 1.72 1.7249 1.6558 1.6558 20,284
02/11/2015 1.7 1.7 1.65 1.66 11,908
02/10/2015 1.748 1.754 1.71 1.72 27,650
02/09/2015 1.79 1.8323 1.79 1.82 10,145
02/06/2015 1.81 1.81 1.7428 1.75 38,021
02/05/2015 1.88 1.93 1.88 1.8902 18,400
02/04/2015 1.92 1.92 1.89 1.9 5,750
02/03/2015 1.89 1.9197 1.8698 1.8698 5,837
02/02/2015 1.91 1.92 1.86 1.86 13,078
01/30/2015 1.98 2.0526 1.93 1.93 6,302
01/29/2015 2.0452 2.0717 1.95 2 16,623
01/28/2015 2.27 2.27 2.18 2.18 3,563
01/27/2015 2.21 2.2746 2.2088 2.2746 24,800
01/26/2015 1.904 2.005 1.894 2.001 29,953
01/23/2015 2.2 2.2 2.054 2.06 15,350
01/22/2015 2.34 2.35 2.25 2.28 13,334
01/21/2015 2.56 2.58 2.3152 2.3424 75,585
01/20/2015 2.587 2.59 2.53 2.54 61,510
01/16/2015 2.4223 2.4764 2.4223 2.4764 174,322
01/15/2015 2.4 2.48 2.37 2.37 30,310
01/14/2015 2.35 2.37 2.2244 2.26 28,479
01/13/2015 2.47 2.47 2.23 2.28 22,945
01/12/2015 2.45 2.458 2.35 2.35 13,517
01/09/2015 2.21 2.28 2.18 2.28 19,850
01/08/2015 2.0973 2.3191 2.0973 2.13 103,050
01/07/2015 2.13 2.15 1.98 2.1163 65,995
01/06/2015 1.85 2.1793 1.85 2.1581 56,595
01/05/2015 1.65 1.82 1.65 1.82 96,812
01/02/2015 1.56 1.62 1.5 1.62 29,350
12/31/2014 1.58 1.6177 1.5371 1.6 26,088
12/30/2014 1.62 1.67 1.5935 1.61 22,216
12/29/2014 1.64 1.64 1.52 1.53 106,406
12/26/2014 1.52 1.62 1.5 1.5 36,716
12/24/2014 1.52 1.52 1.4409 1.49 7,166
12/23/2014 1.48 1.5357 1.44 1.46 15,401
12/22/2014 1.4856 1.5118 1.39 1.4495 28,941
12/19/2014 1.3123 1.39 1.296 1.3805 59,885
12/18/2014 1.26 1.34 1.24 1.34 15,979
12/17/2014 1.14 1.21 1.1 1.2 48,207
12/16/2014 1.25 1.26 1.0975 1.1 124,126
12/15/2014 1.33 1.39 1.204 1.236 44,632
12/12/2014 1.41 1.445 1.31 1.35 32,873
12/11/2014 1.44 1.53 1.4201 1.44 12,402
12/10/2014 1.54 1.582 1.52 1.5247 6,590
12/09/2014 1.596 1.6461 1.54 1.54 48,757
12/08/2014 1.45 1.54 1.4 1.54 13,778
12/05/2014 1.51 1.52 1.405 1.4275 42,622
12/04/2014 1.629 1.629 1.54 1.5499 13,475
12/03/2014 1.65 1.6943 1.6 1.6 9,652
12/02/2014 1.76 1.76 1.59 1.5937 23,840
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?