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

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
6/30/2015106.17106.38105.64105.78938,402
6/30/20150.430.440.410.4422,500
6/29/2015105.93106.83105.17105.481,300,835
6/29/20150.410.440.390.4425,500
6/26/2015107.25107.63106.41106.772,010,006
6/26/20150.430.430.430.4350,450
6/25/2015107.28108.00106.97107.17960,582
6/25/20150.440.440.430.44119,000
6/24/2015107.78107.78106.21107.00678,132
6/24/20150.430.440.430.4479,250
6/23/2015107.00108.00106.66107.971,250,588
6/23/20150.430.440.430.4413,000
6/22/2015107.36107.49106.71107.03631,343
6/22/20150.420.440.410.4444,000
6/19/2015106.59107.26106.35106.96886,050
6/19/20150.420.440.420.4437,550
6/18/2015106.05106.89105.87106.67837,234
6/18/20150.420.440.410.4467,000
6/17/2015105.36106.02104.92106.00684,872
6/17/20150.440.440.420.44140,400
6/16/2015104.83105.48104.80105.22554,678
6/16/20150.430.440.420.4482,021
6/15/2015104.92105.18104.06105.01720,473
6/15/20150.430.440.430.4346,000
6/12/2015105.40105.47104.82105.30728,178
6/12/20150.430.440.430.4462,900
6/11/2015103.42105.78103.42105.75759,876
6/11/20150.430.440.430.4414,100
6/10/2015103.64104.22103.45103.93457,706
6/10/20150.440.440.440.4411,848
6/9/2015103.17103.96102.90103.52675,054
6/9/20150.440.440.430.439,500
6/8/2015103.39103.89102.93102.98399,536
6/8/20150.450.450.430.4493,700
6/5/2015103.56104.18103.04103.66560,998
6/5/20150.430.440.430.4454,100
6/4/2015104.04104.41103.52104.00623,380
6/4/20150.430.440.430.4427,900
6/3/2015103.59104.79103.25104.78694,122
6/3/20150.430.440.420.4435,000
6/2/2015102.40104.01102.40103.35450,995
6/2/20150.440.440.420.4482,100
6/1/2015102.03103.14101.56102.76528,646
6/1/20150.430.440.430.4413,615
5/29/2015103.22103.48101.47101.94872,357
5/29/20150.430.440.430.4365,567
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!