$0.14 -0.01 (%) Amerigo Resources Ltd - TSX

Feb. 12, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
2/12/2016140.09140.28139.96140.10974,449
2/12/20160.140.140.130.14162,620
2/11/2016140.25140.36139.78139.951,282,874
2/11/20160.140.150.130.1441,400
2/10/2016140.17140.46139.89140.46907,810
2/10/20160.150.150.120.14104,550
2/9/2016140.20140.33139.44140.14750,556
2/9/20160.140.150.140.1563,000
2/8/2016140.15140.50139.58140.501,588,788
2/8/20160.150.200.150.2062,350
2/5/2016140.34140.41140.17140.361,108,648
2/5/20160.150.150.150.1510,700
2/4/2016140.29140.48140.15140.401,776,090
2/4/20160.140.150.140.14301,500
2/3/2016140.30140.35140.09140.251,095,148
2/3/20160.120.150.120.14158,000
2/2/2016139.94140.29139.82140.23775,661
2/2/20160.120.120.120.1210,477
2/1/2016140.00140.27139.61140.221,019,353
2/1/20160.130.140.120.1290,900
1/29/2016139.54140.23139.37140.001,130,963
1/29/20160.130.130.120.1269,000
1/28/2016138.60139.70138.60139.561,053,387
1/28/20160.120.120.120.12335,150
1/27/2016138.68138.88138.56138.601,133,069
1/27/20160.130.130.120.12128,250
1/26/2016138.07138.84138.07138.591,670,423
1/26/20160.120.120.110.12124,000
1/25/2016138.60138.65137.85137.911,917,003
1/25/20160.120.120.110.1117,116
1/22/2016138.72138.75138.41138.60950,522
1/22/20160.110.120.110.1212,000
1/21/2016138.50138.86138.24138.391,124,103
1/21/20160.110.110.100.1028,400
1/20/2016138.35138.60138.24138.371,926,799
1/20/20160.110.110.100.1189,500
1/19/2016138.50138.75138.31138.551,121,016
1/19/20160.120.120.110.1230,050
1/18/20160.120.120.110.1214,024
1/15/2016138.50138.50138.06138.301,508,883
1/15/20160.120.130.120.1240,384
1/14/2016138.23138.79138.06138.58678,919
1/14/20160.120.120.100.11300,000
1/13/2016138.49138.80138.14138.181,139,486
1/13/20160.130.140.110.11257,042
1/12/2016138.50138.59138.03138.501,170,408
1/12/20160.160.160.130.14293,400
1/11/2016137.74138.65137.74138.421,142,695
1/11/20160.170.170.160.16214,500
1/8/2016138.15138.29137.70137.80796,777
1/8/20160.200.200.180.1833,700
1/7/2016138.02138.29137.54137.901,308,670
1/7/20160.180.190.180.1929,100
1/6/2016138.14138.49137.97138.37638,137
1/6/20160.190.190.190.191,500
1/5/2016138.18138.49138.10138.46631,223
1/5/20160.190.190.180.197,500
1/4/2016138.15138.50137.93138.30930,798
1/4/20160.200.200.180.2072,500
12/31/2015138.45138.75138.16138.32706,286
12/31/20150.200.210.200.213,500
12/30/2015138.70138.76138.40138.54567,285
12/30/20150.190.200.190.2033,800
12/29/2015138.45139.04138.43138.68465,832
12/29/20150.190.200.180.2058,470
12/28/2015138.40138.68137.90138.42343,991
12/24/2015138.40138.85138.40138.48214,450
12/24/20150.200.200.190.1950,500
12/23/2015138.18138.61137.87138.61470,800
12/23/20150.190.200.180.2048,800
12/22/2015137.76138.34137.69138.02520,383
12/22/20150.170.180.170.1880,950
12/21/2015137.30137.96137.20137.60816,380
12/21/20150.190.190.170.1766,032
12/18/2015137.26137.89137.14137.141,816,301
12/18/20150.190.190.180.199,500
12/17/2015137.46138.30137.32137.491,536,601
12/17/20150.180.180.170.17198,325
12/16/2015136.66138.09136.55137.551,253,328
12/16/20150.190.190.180.1920,850
12/15/2015136.34136.92136.34136.661,406,850
12/15/20150.200.200.200.201,000
12/14/2015136.39136.60136.13136.281,399,127
12/14/20150.190.190.170.1923,855
12/11/2015136.48136.75136.30136.421,894,477
12/11/20150.200.200.180.2023,500
12/10/2015136.90137.11136.40136.742,958,219
12/10/20150.200.200.170.2055,650
12/9/2015137.25137.60137.20137.401,948,825
12/9/20150.200.200.180.200
12/8/2015137.38137.62137.23137.231,277,494
12/8/20150.180.200.180.2034,050
12/7/2015137.70137.88137.40137.521,703,697
12/7/20150.180.180.180.1871,343
12/4/2015137.70137.96137.53137.851,002,576
12/4/20150.180.180.180.180
12/3/2015137.93138.09137.50137.662,003,834
12/3/20150.180.180.170.180
12/2/2015138.26138.35137.80137.882,704,138
12/2/20150.180.200.180.1819,600
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center