$0.16 0.00 (%) Amerigo Resources Ltd - Toronto Stock Exchange

Aug. 25, 2016 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
8/25/20160.160.160.160.16200,500
8/24/20160.170.170.160.16116,000
8/23/20160.170.170.160.1791,770
8/22/20160.170.170.160.1765,900
8/19/20160.170.170.160.1727,000
8/18/20160.170.170.160.1729,948
8/17/20160.170.170.170.175,000
8/16/20160.170.180.160.17176,000
8/15/20160.180.180.170.1744,800
8/12/20160.170.170.160.17182,800
8/11/20160.170.170.170.1718,800
8/10/20160.170.180.170.17130,850
8/9/20160.180.180.170.18193,500
8/8/20160.170.190.170.18136,930
8/5/20160.170.180.160.17206,350
8/4/20160.170.170.170.1732,300
8/3/20160.180.180.170.17232,797
8/2/20160.180.180.170.18234,585
7/29/20160.180.180.170.18163,600
7/28/20160.170.180.160.18229,600
7/27/20160.170.170.160.17228,300
7/26/20160.170.170.160.16234,600
7/25/20160.170.170.160.17316,181
7/22/20160.170.180.170.1795,500
7/21/20160.170.180.170.1794,146
7/20/20160.170.170.160.17283,425
7/19/20160.170.170.170.17139,000
7/18/20160.170.180.170.17297,689
7/15/20160.170.180.160.17457,699
7/14/20160.170.180.160.17545,400
7/13/20160.170.180.160.16572,500
7/12/20160.170.170.160.16204,421
7/11/20160.150.160.150.16186,394
7/8/20160.170.170.150.1682,750
7/7/20160.160.160.160.1656,200
7/6/20160.160.170.160.17177,000
7/5/20160.170.170.160.17130,775
7/4/20160.160.180.160.18280,450
6/30/20160.150.160.150.16101,500
6/29/20160.150.160.150.1615,334
6/28/20160.150.160.150.1695,650
6/27/20160.160.160.150.1611,500
6/24/20160.150.160.150.1667,300
6/23/20160.160.160.150.1699,300
6/22/20160.150.160.150.1675,500
6/21/20160.150.150.150.15139,100
6/20/20160.150.150.150.1580,600
6/17/20160.160.160.150.1583,019
6/16/20160.160.160.160.16104,000
6/15/20160.170.170.160.1642,150
6/14/20160.160.170.160.1678,700
6/13/20160.170.170.160.1693,925
6/10/20160.170.180.160.1697,500
6/9/20160.160.170.160.1642,300
6/8/20160.190.190.160.17286,143
6/7/20160.140.170.140.16691,700
6/6/20160.140.140.130.1434,000
6/3/20160.130.140.130.14144,700
6/2/20160.120.130.120.1387,846
6/1/20160.130.130.130.13121,500
5/31/20160.130.130.130.1358,577
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
  • Showing 1-100 of 2,448 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center