$0.35 0.00 (%) Amerigo Resources Ltd - TSX

Nov. 25, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
11/24/2014117.39117.39116.39117.09276,534
11/24/20140.350.360.350.3533,600
11/21/2014118.00118.75116.87117.25402,340
11/21/20140.350.360.350.3526,739
11/20/2014115.05116.62115.05116.57225,375
11/20/20140.360.370.350.3663,600
11/19/2014115.86116.22115.05115.75223,330
11/19/20140.360.360.340.3612,200
11/18/2014114.69116.02113.93115.79293,405
11/18/20140.370.380.350.3754,200
11/17/2014113.90114.51113.53114.42248,415
11/17/20140.340.370.340.3747,600
11/14/2014115.01115.08113.97114.28243,700
11/14/20140.350.350.330.3517,200
11/13/2014114.44115.14113.89114.91332,356
11/13/20140.360.360.350.3561,553
11/12/2014114.14114.86114.09114.36180,069
11/12/20140.350.360.350.3653,200
11/11/2014113.77114.77113.35114.31222,899
11/11/20140.350.350.350.356,100
11/10/2014113.83114.13113.50113.91186,987
11/10/20140.380.380.360.3649,300
11/7/2014113.77114.59113.21114.24341,895
11/7/20140.360.360.330.3569,200
11/6/2014112.00114.11112.00113.77302,446
11/6/20140.350.370.350.3611,276
11/5/2014111.94112.41111.38112.13258,508
11/5/20140.340.350.320.3517,600
11/4/2014111.38112.11110.71111.46400,784
11/4/20140.340.350.340.3558,666
11/3/2014111.79111.97110.13111.38403,014
11/3/20140.350.350.330.356,200
10/31/2014110.45111.75109.57111.54830,743
10/31/20140.340.360.330.3643,150
10/30/2014108.12109.87108.05109.21342,607
10/30/20140.340.360.340.3615,000
10/29/2014109.25109.77106.99108.681,209,615
10/29/20140.350.350.330.3334,100
10/28/2014108.58109.55108.34109.55392,824
10/28/20140.360.360.340.3451,700
10/27/2014109.22109.22107.46107.98561,814
10/27/20140.380.380.340.3596,100
10/24/2014109.16110.25108.80110.02572,946
10/24/20140.370.370.370.3718,680
10/23/2014112.63112.87108.60109.06990,852
10/23/20140.370.370.360.3748,025
10/22/2014114.31114.89111.08111.341,008,865
10/22/20140.370.370.350.3762,600
10/21/2014111.70114.29111.63113.85560,645
10/21/20140.360.380.360.3814,400
10/20/2014109.18110.80109.18110.77518,819
10/20/20140.370.370.350.3757,800
10/17/2014108.97109.85108.35109.25393,613
10/17/20140.370.370.360.3612,340
10/16/2014105.08108.70105.02108.22540,295
10/16/20140.380.390.360.36140,000
10/15/2014103.44106.33102.49106.11512,134
10/15/20140.370.380.370.3741,500
10/14/2014104.00105.57103.64104.51519,888
10/14/20140.360.380.360.3814,625
10/13/2014105.92106.35103.45103.55311,128
10/10/2014106.64107.34105.70105.74424,240
10/10/20140.350.370.330.37159,827
10/9/2014109.08109.35106.56106.84339,684
10/9/20140.370.380.350.3678,849
10/8/2014108.26109.53107.64109.34413,366
10/8/20140.370.380.360.3883,000
10/7/2014108.66109.56108.26108.26418,975
10/7/20140.390.390.380.38161,940
10/6/2014110.82110.82109.14109.33297,923
10/6/20140.360.400.360.4079,750
10/3/2014109.72110.33109.55109.93339,669
10/3/20140.370.370.370.3749,515
10/2/2014108.84109.63108.31109.30434,171
10/2/20140.370.380.360.3630,350
10/1/2014110.37110.60108.95109.00441,130
10/1/20140.370.370.350.36173,000
9/30/2014112.55112.66110.57110.65371,774
9/30/20140.400.400.370.39187,400
9/29/2014111.60112.84111.60112.55451,882
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center