$0.32 -0.02 (%) Amerigo Resources Ltd - TSX

Mar. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
3/3/2015118.54118.54116.21116.72626,392
3/3/20150.350.350.320.32147,650
3/2/2015117.22119.00116.64118.90412,187
3/2/20150.330.340.330.3460,665
2/27/2015117.50117.80116.24117.22414,470
2/27/20150.310.320.310.3230,000
2/26/2015117.41117.42116.47117.14254,395
2/26/20150.290.350.290.32255,191
2/25/2015117.00117.76116.88117.31284,183
2/25/20150.290.290.250.29178,835
2/24/2015117.33117.46116.83117.08209,209
2/24/20150.270.290.260.2915,751
2/23/2015117.03117.89116.55117.24309,353
2/23/20150.280.280.260.2722,567
2/20/2015116.52118.13115.29117.471,195,741
2/20/20150.280.280.280.283,150
2/19/2015115.84116.88115.84116.52422,067
2/19/20150.280.280.270.2820,335
2/18/2015115.90116.49115.29116.33267,187
2/18/20150.280.280.260.2726,115
2/17/2015114.66116.09113.90115.94463,595
2/17/20150.270.280.270.276,076
2/13/2015114.23115.35113.92115.27329,812
2/13/20150.280.290.260.2620,000
2/12/2015114.74114.84113.46113.99535,342
2/12/20150.280.280.260.2818,270
2/11/2015114.25114.91113.77114.50206,989
2/11/20150.260.270.260.2750,863
2/10/2015114.49114.99113.33114.54284,109
2/10/20150.270.270.250.2619,200
2/9/2015115.00115.34113.49113.98319,730
2/9/20150.260.270.240.2743,409
2/6/2015115.91116.45114.90115.33488,119
2/6/20150.270.270.240.2662,750
2/5/2015112.59115.94112.59115.89540,198
2/5/20150.250.260.240.2541,850
2/4/2015111.05114.00111.05112.10501,695
2/4/20150.250.250.240.2564,200
2/3/2015112.78114.60111.67113.04655,440
2/3/20150.230.250.230.25163,150
2/2/2015113.34114.34112.21114.18498,676
2/2/20150.240.250.230.2424,800
1/30/2015112.11113.58112.11112.64615,608
1/30/20150.230.240.230.24124,800
1/29/2015112.72113.49111.70113.08404,074
1/29/20150.270.270.230.2355,150
1/28/2015113.75114.66112.36112.45505,453
1/28/20150.250.250.250.2551,500
1/27/2015112.57114.41112.57113.49503,238
1/27/20150.260.260.260.264,500
1/26/2015113.45114.15113.01114.10263,583
1/26/20150.260.260.260.2646,100
1/23/2015114.06114.45113.14113.89365,622
1/23/20150.270.270.250.2511,700
1/22/2015113.42114.53112.81114.51221,200
1/22/20150.250.270.250.2632,084
1/21/2015111.73112.86111.70112.69257,515
1/21/20150.260.260.260.2632,300
1/20/2015111.40112.30111.01112.14292,561
1/20/20150.270.270.270.271,000
1/19/20150.260.260.250.2510,500
1/16/2015111.46111.73110.03110.48651,160
1/16/20150.250.270.250.2644,500
1/15/2015112.52113.29111.34111.44264,292
1/15/20150.250.270.250.2752,066
1/14/2015110.20112.14110.20111.87312,964
1/14/20150.270.270.240.2685,727
1/13/2015113.96114.55111.47112.45309,023
1/13/20150.310.310.300.30131,600
1/12/2015113.34113.79112.03113.04262,678
1/12/20150.320.320.310.31104,445
1/9/2015115.40115.40113.21113.23181,793
1/9/20150.290.310.290.314,920
1/8/2015114.23115.41113.68115.10349,612
1/8/20150.300.300.300.301,000
1/7/2015113.01113.64112.32113.54310,653
1/7/20150.280.310.280.3125,950
1/6/2015113.77114.32112.14112.47284,829
1/6/20150.290.310.280.2932,790
1/5/2015114.25115.24113.09113.56298,366
1/5/20150.290.310.290.31381,290
1/2/2015115.44116.00114.15115.25285,824
1/2/20150.260.290.260.2917,274
12/31/2014116.96117.18115.14115.18195,963
12/31/20140.260.270.260.2771,990
12/30/2014117.38117.94116.45116.52166,026
12/30/20140.240.260.240.26127,390
12/29/2014117.75118.32117.01117.82125,664
12/29/20140.260.260.240.2411,050
12/26/2014117.80118.46117.21117.96204,329
12/24/2014117.95118.24117.51117.56106,435
12/24/20140.260.270.250.2723,500
12/23/2014117.17118.16116.87117.98262,496
12/23/20140.260.260.250.2641,610
12/22/2014115.12116.68115.12116.54370,074
12/22/20140.270.270.250.2755,250
12/19/2014115.68116.36114.79115.03517,080
12/19/20140.260.260.240.26127,118
12/18/2014114.22114.97113.78114.94435,854
12/18/20140.270.290.250.26103,500
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center