Amerigo Resources Ltd $0.47

down 0.00


24/7/2014 03:59 PM  |  TSX : ARG.TO  
Industries : Metals & Mining / Copper
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
7/24/2014110.68111.40108.50108.99686,527
7/24/20140.460.480.450.4716,700
7/23/2014108.88110.57108.43110.47515,699
7/23/20140.450.470.450.47108,200
7/22/2014109.11109.41108.80108.91225,226
7/22/20140.450.460.440.4469,268
7/21/2014108.31108.82108.04108.49247,651
7/21/20140.440.460.440.45111,550
7/18/2014109.19109.19107.93108.80631,516
7/18/20140.440.450.430.4588,440
7/17/2014110.40110.52108.98109.28407,102
7/17/20140.440.450.440.4570,960
7/16/2014110.37110.69110.03110.68338,754
7/16/20140.440.450.440.4498,700
7/15/2014109.94110.71109.37109.76283,652
7/15/20140.440.440.440.4434,366
7/14/2014110.07110.29109.84110.07215,880
7/14/20140.450.450.440.4586,000
7/11/2014109.26109.61108.96109.34267,588
7/11/20140.440.440.440.4416,251
7/10/2014108.69110.05108.69109.50267,883
7/10/20140.440.440.440.4429,400
7/9/2014110.33110.71109.50110.03446,553
7/9/20140.440.450.440.4440,280
7/8/2014109.47110.22108.99110.07471,089
7/8/20140.430.440.430.4424,159
7/7/2014109.06109.46108.64109.42311,215
7/7/20140.450.450.430.4482,261
7/4/20140.450.450.450.4516,100
7/3/2014108.95109.57108.42109.48146,903
7/3/20140.430.440.430.44104,470
7/2/2014108.63108.97108.44108.91294,212
7/2/20140.430.440.430.4366,840
7/1/2014109.01109.35108.31108.88439,104
6/30/2014109.68109.86108.06108.911,465,898
6/30/20140.420.430.420.4347,616
6/27/2014108.77110.00108.58109.95790,123
6/27/20140.430.430.420.4350,900
6/26/2014109.30109.54108.22109.02324,356
6/26/20140.430.430.420.4320,625
6/25/2014108.01109.69108.01109.52583,279
6/25/20140.420.430.420.4315,270
6/24/2014107.82109.09107.82108.24534,833
6/24/20140.430.430.420.4217,725
6/23/2014108.60109.25108.32108.58190,831
6/23/20140.420.430.420.4337,000
6/20/2014108.40109.07107.95108.81536,647
6/20/20140.410.430.410.4228,000
6/19/2014109.42109.68108.24108.41441,768
6/19/20140.420.430.410.4178,954
6/18/2014107.15109.49106.67109.42807,241
6/18/20140.420.430.420.4311,902
6/17/2014106.29107.69106.01107.14430,972
6/17/20140.420.440.410.4432,100
6/16/2014106.16106.30105.64105.99386,890
6/16/20140.410.430.410.4316,645
6/13/2014106.25106.49105.53106.11423,908
6/13/20140.420.420.410.4143,084
6/12/2014107.73107.87105.98106.10523,949
6/12/20140.430.430.420.4241,400
6/11/2014108.95109.11107.56107.63515,869
6/11/20140.420.440.420.44122,600
6/10/2014109.11109.89108.61109.86369,584
6/10/20140.420.430.420.4314,800
6/9/2014109.38109.79108.91109.56443,165
6/9/20140.420.420.420.4228,100
6/6/2014108.43109.92108.02109.70602,200
6/6/20140.430.430.420.4219,600
6/5/2014107.55108.44106.82108.43313,157
6/5/20140.420.430.420.4217,025
6/4/2014106.81107.55106.59107.42251,510
6/4/20140.430.440.420.4247,677
6/3/2014106.75107.36106.42106.98270,296
6/3/20140.440.440.430.4418,500
6/2/2014106.44107.89106.30107.48393,845
6/2/20140.430.440.430.4333,500
5/30/2014106.14106.50105.96106.32264,943
5/30/20140.440.440.440.4455,600
5/29/2014105.11106.70104.37106.63453,394
5/29/20140.460.460.440.4429,500
5/28/2014105.65105.76104.71105.11361,027
5/28/20140.440.460.440.4516,900
5/27/2014105.57106.33105.36105.44278,016
5/27/20140.450.450.440.4441,000
5/26/20140.440.460.440.4624,400
5/23/2014105.14105.69104.91105.66309,904
5/23/20140.440.440.440.4411,005
5/22/2014104.98105.14104.50105.01450,775
5/22/20140.450.450.440.4519,835
5/21/2014104.90105.16104.30104.72418,717
5/21/20140.440.460.440.4626,841
5/20/2014106.06106.43104.51104.64422,878
5/20/20140.460.460.440.4411,930
5/19/2014105.93107.17105.63106.37264,872
5/16/2014105.76106.75105.24106.57823,336
5/16/20140.450.450.440.4423,550
5/15/2014107.02107.02105.43105.89500,205
5/15/20140.440.460.440.4631,350
5/14/2014106.98107.49106.59106.95376,088
5/14/20140.440.460.440.449,100
Trading Center