$0.34 +0.02 (%) Amerigo Resources Ltd - Toronto Stock Exchange

Dec. 9, 2016 | 03:59 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
12/9/20160.340.350.330.34278,381
12/8/20160.320.330.320.32154,086
12/7/20160.330.330.310.32191,510
12/6/20160.310.330.310.33280,131
12/5/20160.300.320.300.31358,100
12/2/20160.290.300.290.3097,300
12/1/20160.290.300.270.30310,116
11/30/20160.290.300.270.29324,822
11/29/20160.290.300.270.29379,800
11/28/20160.300.320.280.30472,879
11/25/20160.340.350.320.33591,839
11/24/20160.280.340.280.33738,529
11/23/20160.260.280.250.28543,370
11/22/20160.260.270.250.26435,730
11/21/20160.240.260.240.26156,200
11/18/20160.260.260.240.25231,815
11/17/20160.260.260.240.25196,125
11/16/20160.250.260.230.26323,450
11/15/20160.250.260.230.24422,845
11/14/20160.270.280.230.24677,900
11/11/20160.240.280.230.262,214,982
11/10/20160.210.230.200.231,767,805
11/9/20160.180.200.180.19898,525
11/8/20160.170.180.170.17297,100
11/7/20160.170.170.160.17100,901
11/4/20160.160.170.160.1757,250
11/3/20160.160.170.160.1767,000
11/2/20160.170.170.160.1723,500
11/1/20160.180.180.160.17165,460
10/31/20160.180.180.160.1781,500
10/28/20160.170.170.160.1731,100
10/27/20160.170.170.160.17147,200
10/26/20160.160.170.160.1749,500
10/25/20160.170.170.160.17107,200
10/24/20160.170.180.170.17120,450
10/21/20160.160.170.160.1781,100
10/20/20160.170.170.160.1747,450
10/19/20160.170.170.160.1726,100
10/18/20160.160.170.160.1730,100
10/17/20160.170.170.160.16140,930
10/14/20160.160.170.160.1772,000
10/13/20160.160.160.160.1629,900
10/12/20160.150.170.150.16171,650
10/11/20160.150.160.150.15167,550
10/7/20160.150.160.150.1521,500
10/6/20160.160.160.150.16164,720
10/5/20160.160.170.160.1786,600
10/4/20160.160.170.160.16146,400
10/3/20160.160.170.160.17135,300
9/30/20160.160.160.150.16128,500
9/29/20160.150.160.150.16107,340
9/28/20160.150.160.150.15157,000
9/27/20160.150.150.150.1533,930
9/26/20160.150.150.150.1547,500
9/23/20160.150.150.150.1552,000
9/22/20160.150.150.150.1597,000
9/21/20160.140.150.140.14210,385
9/20/20160.150.150.150.1538,600
9/19/20160.150.150.150.1530,500
9/16/20160.160.160.150.1528,500
9/15/20160.140.150.140.1590,100
9/14/20160.150.150.140.15107,200
9/13/20160.150.160.150.15144,300
9/12/20160.150.150.150.1560,050
9/9/20160.150.160.150.1633,500
9/8/20160.150.160.150.1589,700
9/7/20160.150.150.150.15174,900
9/6/20160.160.160.150.16106,000
9/2/20160.160.160.160.1642,801
9/1/20160.160.160.160.1612,088
8/31/20160.160.160.150.1628,151
8/30/20160.150.160.150.1660,500
8/29/20160.160.160.160.1623,400
8/26/20160.160.160.150.16108,677
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
  • Showing 1-100 of 2,372 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center