Home > Quotes > ARNGF > Historical Prices

Argonaut Gold Ltd Historical Stock Prices

ARNGF 
$6.13
*  
0.13
  negative  
2.17%
Get ARNGF Alerts
*Delayed - data as of May 21, 2013 9:58 ET 


Community Rating:
View:    ARNGF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:58 N/A  6.13  6.13  6.13 1,125
05/20/2013 5.85 6.09 5.85 6 7,226
05/17/2013 6.18 6.18 5.95 5.95 5,771
05/16/2013 6.05 6.3469 5.947 6.233 49,320
05/15/2013 6.2844 6.2844 6.13 6.13 1,705
05/14/2013 6.15 6.56 6.15 6.56 2,050
05/13/2013 6.4 6.4 6.2368 6.24 5,596
05/10/2013 6.12 6.13 5.9597 6.13 2,115
05/09/2013 6.7 6.7 6.38 6.38 7,008
05/08/2013 6.25 6.2743 6.25 6.2743 1,200
05/07/2013 6.15 6.22 6.15 6.1764 4,700
05/06/2013 6.4989 6.51 6.45 6.48 6,410
05/03/2013 6.4141 6.54 6.3567 6.54 8,413
05/02/2013 6.4 6.4 6.4 6.4 3,050
05/01/2013 6.135 6.2241 6.0739 6.0739 4,200
04/30/2013 6.398 6.398 6.07 6.2525 19,721
04/29/2013 6.3568 6.463 6.34 6.458 7,700
04/26/2013 6.6689 6.6689 6.08 6.312 5,804
04/25/2013 6.62 6.7 6.6 6.6 2,400
04/24/2013 6.027 6.179 6.027 6.179 7,800
04/23/2013 5.9744 5.9838 5.8153 5.885 11,600
04/22/2013 6.071 6.16 5.9415 5.964 8,900
04/19/2013 5.852 5.948 5.8 5.948 9,550
04/18/2013 5.242 5.726 5.195 5.726 38,960
04/17/2013 5.77 5.77 5.23 5.23 100,231
04/16/2013 6.237 6.237 5.6649 5.6649 23,575
04/15/2013 5.9 6.004 5.47 5.9 36,605
04/12/2013 6.87 6.87 6.4575 6.725 22,190
04/11/2013 7.2778 7.4 7.17 7.1784 18,375
04/10/2013 7.638 7.638 7.3788 7.3788 4,413
04/09/2013 7.4 7.8 7.4 7.8 15,512
04/08/2013 7.6 7.6 7.4155 7.4155 8,600
04/05/2013 7.8 7.81 7.8 7.81 4,300
04/04/2013 7.3411 7.6 7.2254 7.44 12,783
04/03/2013 7.6277 7.6326 7.09 7.3767 19,899
04/02/2013 7.85 7.93 7.762 7.762 6,230
04/01/2013 7.9599 7.9872 7.858 7.9293 5,827
03/28/2013 8.1379 8.1379 8.0092 8.027 7,000
03/27/2013 8.3956 8.3956 8.285 8.285 4,500
03/26/2013 8.26 8.367 8.26 8.367 1,700
03/25/2013 8.4495 8.496 8.4495 8.4625 2,500
03/22/2013 8.442 8.442 8.442 8.442 600
03/21/2013 8.285 8.4192 8.285 8.4125 1,800
03/20/2013 8.3299 8.366 8.2861 8.2861 1,400
03/19/2013 8.278 8.278 8.278 8.278 00
03/18/2013 8.33 8.33 8.278 8.278 1,900
03/15/2013 8.032 8.25 8.032 8.25 3,779,452
03/14/2013 7.9579 8.084 7.9579 8.084 1,150
03/13/2013 8.012 8.0355 8.01 8.0355 1,581
03/12/2013 8.064 8.2815 8.055 8.259 4,700
03/11/2013 8.03 8.03 8.03 8.03 500
03/08/2013 7.96 8.055 7.956 7.957 11,596
03/07/2013 7.943 7.943 7.865 7.8765 13,300
03/06/2013 7.4946 7.8 7.4946 7.8 2,500
03/05/2013 7.5995 7.5995 7.5515 7.5515 12,900
03/04/2013 7.6 7.6 7.463 7.511 9,750
03/01/2013 7.854 7.854 7.778 7.8 5,100
02/28/2013 7.89 7.8984 7.775 7.8493 25,502
02/27/2013 7.9455 7.9455 7.8838 7.8935 2,400
02/26/2013 7.867 7.867 7.8231 7.846 2,400
02/25/2013 7.72 7.8153 7.686 7.8153 2,400
02/22/2013 7.3632 7.5443 7.3515 7.534 28,250
02/21/2013 7.2295 7.373 7.212 7.2685 11,000
02/20/2013 7.758 7.758 7.3724 7.3724 16,200
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.