$0.39 0.00 (%) Amerigo Resources Ltd - TSX

Sep. 29, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
9/29/2014111.60112.84111.60112.55443,495
9/29/20140.400.400.390.3950,300
9/26/2014111.64112.51111.41112.42262,592
9/26/20140.390.410.390.4043,203
9/25/2014112.88112.88111.47111.59354,857
9/25/20140.430.430.360.41326,051
9/24/2014111.98113.35111.73113.19436,237
9/24/20140.430.430.430.4319,500
9/23/2014112.30112.63111.81111.86378,472
9/23/20140.420.430.420.433,900
9/22/2014112.76113.74112.14112.25479,150
9/22/20140.420.420.410.4215,500
9/19/2014112.45113.49112.08113.10574,887
9/19/20140.430.430.410.4346,200
9/18/2014111.39112.48111.00112.06436,257
9/18/20140.430.430.430.4336,895
9/17/2014110.97111.57110.57110.95362,194
9/17/20140.430.440.430.4320,230
9/16/2014109.90111.05109.50110.37279,398
9/16/20140.440.440.440.4421,666
9/15/2014109.28110.23108.80110.01407,140
9/15/20140.440.440.430.4330,890
9/12/2014108.23108.87107.95108.78368,415
9/12/20140.440.450.440.4435,715
9/11/2014108.10109.08107.71108.14379,001
9/11/20140.450.450.430.4381,000
9/10/2014109.00109.30108.44109.16289,682
9/10/20140.460.460.430.4438,000
9/9/2014110.45110.51108.94109.00286,533
9/9/20140.440.470.440.46107,400
9/8/2014110.56111.20110.25110.47155,828
9/8/20140.460.460.420.4467,630
9/5/2014110.53110.89109.85110.89154,021
9/5/20140.440.450.440.4575,287
9/4/2014110.12110.73110.11110.40200,301
9/4/20140.450.460.450.4569,840
9/3/2014110.63110.70110.11110.17159,244
9/3/20140.460.460.450.4538,800
9/2/2014110.56110.75109.84110.28173,366
9/2/20140.480.480.460.4649,453
8/29/2014110.40110.46109.85110.38166,167
8/29/20140.460.470.460.4719,550
8/28/2014109.41110.43109.03110.09153,126
8/28/20140.480.480.470.4736,000
8/27/2014110.18110.37109.54109.78243,240
8/27/20140.480.480.470.4864,729
8/26/2014110.63110.82110.03110.27172,999
8/26/20140.470.480.460.4644,000
8/25/2014110.37110.51109.92110.35153,212
8/25/20140.480.480.470.4878,400
8/22/2014110.07110.42109.54109.97196,003
8/22/20140.480.480.470.478,250
8/21/2014110.14110.74109.65110.39188,736
8/21/20140.470.480.450.4873,233
8/20/2014110.16110.36109.60109.97233,741
8/20/20140.450.470.450.4754,833
8/19/2014110.23110.44109.53110.17327,399
8/19/20140.460.470.450.47105,000
8/18/2014109.24110.44108.98110.21582,935
8/18/20140.440.460.440.46242,765
8/15/2014109.46109.93107.61108.421,410,708
8/15/20140.440.460.440.4667,004
8/14/2014109.87110.25109.08109.28444,681
8/14/20140.450.450.430.45107,466
8/13/2014109.83110.15109.16109.96196,198
8/13/20140.440.450.430.45123,025
8/12/2014109.07109.49108.54109.34315,324
8/12/20140.440.440.430.44124,720
8/11/2014109.16109.50108.87109.01256,089
8/11/20140.440.440.430.4350,300
8/8/2014107.24109.22106.56109.09443,884
8/8/20140.440.440.440.4416,375
8/7/2014108.81109.30106.43106.78766,863
8/7/20140.440.440.430.4444,500
8/6/2014107.00108.83107.00108.59559,603
8/6/20140.440.460.440.4653,800
8/5/2014107.86108.45106.72107.17423,196
8/5/20140.440.440.440.4416,500
8/4/2014107.53108.86107.07108.58334,324
8/1/2014106.72107.52106.22107.34428,984
8/1/20140.450.450.450.4512,200
7/31/2014108.89109.45106.67106.92635,201
7/31/20140.460.470.450.4558,100
7/30/2014109.23109.77108.65109.38421,508
7/30/20140.450.470.450.4740,400
7/29/2014110.51111.18108.94108.97554,207
7/29/20140.450.450.440.4513,500
7/28/2014110.41110.87110.03110.52502,851
7/28/20140.450.470.450.4710,733
7/25/2014108.99110.53108.71110.50446,003
7/25/20140.450.460.440.4549,000
7/24/2014110.68111.40108.50108.99686,531
7/24/20140.460.480.450.4716,700
7/23/2014108.88110.57108.43110.47515,699
7/23/20140.450.470.450.47108,200
7/22/2014109.11109.41108.80108.91225,226
7/22/20140.450.460.440.4469,268
7/21/2014108.31108.82108.04108.49247,651
7/21/20140.440.460.440.45111,550
7/18/2014109.19109.19107.93108.80631,516
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center