$0.44 +0.01 (%) Amerigo Resources Ltd - TSX

May. 29, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
5/28/2015104.83105.77104.04104.30632,918
5/28/20150.430.440.430.43103,000
5/27/2015102.89104.01102.70103.71442,222
5/27/20150.430.440.430.4383,634
5/26/2015103.95104.13102.60103.23947,488
5/26/20150.430.440.430.4434,000
5/25/20150.430.440.430.4410,500
5/22/2015104.16104.50103.47104.27656,641
5/22/20150.430.440.430.4421,700
5/21/2015103.54104.05103.03104.00416,304
5/21/20150.430.450.430.4425,490
5/20/2015103.79104.37103.44103.82507,698
5/20/20150.430.430.430.4313,000
5/19/2015103.96104.20103.42103.62425,876
5/19/20150.440.440.440.441,800
5/18/2015103.04104.05102.76103.87735,056
5/15/2015103.11103.16102.42103.041,087,664
5/15/20150.430.440.420.44204,330
5/14/2015101.73103.26101.42103.00907,132
5/14/20150.430.430.430.4341,419
5/13/2015100.34101.47100.11101.08975,712
5/13/20150.410.430.410.436,150
5/12/2015100.47100.7799.61100.29546,627
5/12/20150.410.430.410.4324,020
5/11/2015100.53101.30100.53100.63571,512
5/11/20150.430.430.420.426,414
5/8/2015101.90102.18100.80100.871,046,030
5/8/20150.430.430.410.4317,700
5/7/2015100.61101.34100.36101.01656,302
5/7/20150.440.440.420.4318,800
5/6/2015101.95102.63100.58100.84611,714
5/6/20150.430.430.400.43527,100
5/5/2015102.05102.78101.39101.73446,087
5/5/20150.420.430.400.4323,200
5/4/2015102.07103.06101.79102.23456,037
5/4/20150.450.450.440.4599,236
5/1/2015101.51102.65101.51102.07657,790
5/1/20150.420.440.420.4465,800
4/30/2015105.25106.38101.20101.281,159,669
4/30/20150.400.420.400.4241,900
4/29/2015104.49104.98104.10104.33725,621
4/29/20150.390.400.390.3936,000
4/28/2015105.45105.91104.48105.24458,870
4/28/20150.390.390.390.398,701
4/27/2015105.94106.40105.58105.92733,714
4/27/20150.410.410.390.3925,600
4/24/2015104.95105.62104.81105.51632,472
4/24/20150.410.410.390.3946,900
4/23/2015104.96105.61104.77104.95477,418
4/23/20150.390.410.390.4065,538
4/22/2015105.18105.51104.10104.94972,144
4/22/20150.400.400.390.40134,400
4/21/2015105.53105.66104.77104.95419,257
4/21/20150.400.400.390.4056,100
4/20/2015105.42106.05105.08105.56380,489
4/20/20150.390.410.390.4145,760
4/17/2015104.90105.70104.23104.74470,246
4/17/20150.410.410.390.4040,400
4/16/2015105.47105.92104.65105.16440,652
4/16/20150.390.400.380.3996,300
4/15/2015105.88106.41105.41105.48406,942
4/15/20150.390.390.380.3823,527
4/14/2015105.75106.25105.12105.39522,674
4/14/20150.380.380.380.3834,200
4/13/2015106.50106.95105.60105.75268,996
4/13/20150.360.390.360.3843,500
4/10/2015106.81107.14106.32106.57266,757
4/10/20150.370.380.370.3731,859
4/9/2015106.92107.15106.25106.69544,146
4/9/20150.360.370.360.375,100
4/8/2015106.53106.83105.84106.71534,347
4/8/20150.360.370.350.3765,405
4/7/2015105.90106.57105.73106.04403,484
4/7/20150.360.370.360.36831,500
4/6/2015105.64106.45104.88105.90433,557
4/6/20150.370.370.370.3734,000
4/2/2015105.51106.07104.96105.78462,587
4/2/20150.370.370.360.3718,800
4/1/2015106.10106.31104.55105.09994,947
4/1/20150.370.370.370.375,190
3/31/2015106.83107.41105.97106.11697,663
3/31/20150.360.380.360.38213,700
3/30/2015105.17107.42104.99107.17730,928
3/30/20150.370.370.350.37135,320
3/27/2015104.22104.49102.67104.29819,793
3/27/20150.350.370.350.3761,800
3/26/2015104.37104.58103.62103.89576,816
3/26/20150.360.370.360.3794,455
3/25/2015105.86106.21104.36104.37530,125
3/25/20150.370.370.350.36306,475
3/24/2015105.39106.65105.39105.48961,800
3/24/20150.350.380.350.3626,400
3/23/2015106.36107.06104.76105.311,136,521
3/23/20150.360.370.360.3776,200
3/20/2015108.69109.20107.07107.281,840,911
3/20/20150.360.360.350.3629,400
3/19/2015114.52114.93112.67113.01652,958
3/19/20150.350.380.340.36175,700
3/18/2015114.40115.97113.56115.30751,642
3/18/20150.340.340.320.34269,400
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center