$0.14 0.00 (%) Amerigo Resources Ltd - Toronto Stock Exchange

May. 30, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
5/30/20160.130.140.130.1432,000
5/27/20160.140.140.130.1434,692
5/26/20160.140.140.130.1331,730
5/25/20160.140.140.130.13289,800
5/24/20160.140.140.130.1348,000
5/20/2016142.98142.99142.95142.956,655,560
5/20/20160.140.150.130.1552,500
5/19/2016142.97142.99142.95142.951,354,557
5/19/20160.130.140.130.14110,000
5/18/2016142.96142.99142.96142.98823,798
5/18/20160.140.140.130.14105,834
5/17/2016142.91142.98142.90142.961,176,550
5/17/20160.130.130.130.1383,500
5/16/2016142.94143.02142.90142.91904,631
5/16/20160.140.140.130.1356,360
5/13/2016142.58143.05142.43142.942,108,356
5/13/20160.130.140.120.13246,500
5/12/2016142.60142.68142.51142.551,216,122
5/12/20160.130.130.120.12292,450
5/11/2016142.58142.67142.55142.62678,222
5/11/20160.130.140.130.13363,500
5/10/2016142.60142.70142.57142.60518,032
5/10/20160.140.140.130.14156,000
5/9/2016142.56142.65142.51142.60413,577
5/9/20160.150.150.140.14120,781
5/6/2016142.60142.72142.53142.60344,649
5/6/20160.150.170.140.15361,300
5/5/2016142.55143.00142.35142.60559,904
5/5/20160.170.170.150.15109,700
5/4/2016142.50142.69142.43142.47690,534
5/4/20160.170.180.160.16235,064
5/3/2016142.43142.60142.42142.59432,933
5/3/20160.170.190.170.19308,390
5/2/2016142.41142.66142.39142.52591,032
5/2/20160.170.180.170.17239,700
4/29/2016142.03142.50142.03142.441,121,426
4/29/20160.150.170.150.16577,875
4/28/2016142.38142.57142.35142.45467,875
4/28/20160.150.150.140.15139,500
4/27/2016142.14142.50142.14142.50531,700
4/27/20160.140.150.140.1488,500
4/26/2016142.00142.50141.93142.21865,875
4/26/20160.150.150.140.14133,700
4/25/2016141.85141.96141.85141.89441,310
4/25/20160.150.150.140.15845,957
4/22/2016141.83141.97141.77141.891,045,872
4/22/20160.150.150.150.15687,500
4/21/2016141.82142.02141.75141.75577,847
4/21/20160.140.140.130.14304,775
4/20/2016141.85141.90141.75141.79420,591
4/20/20160.130.140.130.13645,700
4/19/2016141.95142.05141.69141.75636,878
4/19/20160.120.130.120.12414,000
4/18/2016141.90142.00141.78141.91443,548
4/18/20160.130.130.120.12303,850
4/15/2016141.85142.03141.75142.00517,508
4/15/20160.130.130.120.12163,083
4/14/2016141.75141.94141.75141.77825,911
4/14/20160.130.130.120.12224,225
4/13/2016142.00142.05141.55141.62383,090
4/13/20160.130.130.120.13108,330
4/12/2016142.05142.14141.80142.00392,573
4/12/20160.130.130.120.12162,900
4/11/2016142.07142.12141.88142.061,042,828
4/11/20160.120.130.120.1362,200
4/8/2016141.97142.05141.77142.05368,770
4/8/20160.110.120.100.11513,000
4/7/2016141.88142.16141.80141.89836,209
4/7/20160.110.110.110.11302,610
4/6/2016141.73141.98141.73141.98338,603
4/6/20160.110.110.110.11137,300
4/5/2016141.97142.24141.69141.80689,154
4/5/20160.130.130.110.11375,500
4/4/2016141.95142.19141.91142.05389,173
4/4/20160.120.120.110.12440,700
4/1/2016141.73142.07141.70142.00641,191
4/1/20160.130.130.130.132,100
3/31/2016141.81141.90141.64141.64616,598
3/31/20160.130.130.120.13271,730
3/30/2016141.82141.85141.66141.85532,591
3/30/20160.120.130.120.1224,500
3/29/2016141.75141.88141.67141.76380,290
3/29/20160.120.130.120.12184,400
3/28/2016141.67141.90141.59141.72613,360
3/28/20160.150.150.120.12373,034
3/24/2016141.68141.86141.51141.86381,292
3/24/20160.140.150.140.1471,100
3/23/2016141.56141.75141.50141.69376,220
3/23/20160.140.140.140.1417,500
3/22/2016141.50141.62141.45141.59503,512
3/22/20160.140.150.130.1531,500
3/21/2016141.63141.65141.40141.59271,499
3/21/20160.150.150.140.1527,000
3/18/2016141.67141.72141.23141.571,063,839
3/18/20160.140.140.140.1420,500
3/17/2016141.40141.70141.33141.50621,254
3/17/20160.140.150.140.1468,500
3/16/2016141.26141.55141.25141.30678,975
3/16/20160.140.140.140.1453,000
3/15/2016141.41141.49141.25141.35448,400
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center