$0.25 0.00 (%) Amerigo Resources Ltd - TSX

Aug. 31, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
8/31/201596.4697.2895.5596.52583,316
8/31/20150.250.260.250.2531,000
8/28/201596.6297.8796.0697.16577,634
8/28/20150.230.250.230.2537,183
8/27/201596.4397.7095.6596.881,052,260
8/27/20150.250.250.230.2325,800
8/26/201594.3595.4693.2695.221,131,071
8/26/20150.270.270.230.2539,000
8/25/201597.9298.0892.5192.571,484,887
8/25/20150.230.270.230.2456,936
8/24/201595.1097.5194.0895.521,644,960
8/24/20150.230.230.220.23117,499
8/21/2015102.57102.8699.2599.341,683,536
8/21/20150.250.260.250.2660,112
8/20/2015104.27104.61102.96102.99566,658
8/20/20150.240.250.240.258,000
8/19/2015105.31105.80104.50104.86490,608
8/19/20150.240.250.230.2553,000
8/18/2015106.17106.93105.94106.05513,519
8/18/20150.250.250.240.2476,447
8/17/2015106.51107.10105.52106.39954,695
8/17/20150.250.260.250.262,690
8/14/2015105.60106.98103.97106.94631,626
8/14/20150.260.260.250.2512,000
8/13/2015105.10106.10104.75105.71430,369
8/13/20150.250.260.250.2590,900
8/12/2015105.00105.50104.36105.34775,445
8/12/20150.250.260.240.26148,556
8/11/2015104.63105.38104.35105.24452,292
8/11/20150.260.260.250.2618,800
8/10/2015104.24105.84104.09105.76558,089
8/10/20150.260.270.260.2762,800
8/7/2015103.36104.20102.90103.74587,829
8/7/20150.260.260.250.2657,763
8/6/2015103.05104.15102.54103.65482,487
8/6/20150.250.270.250.2731,200
8/5/2015103.33104.55102.86102.94655,568
8/5/20150.260.260.240.2689,400
8/4/2015102.68104.01101.89102.70641,871
8/4/20150.250.260.250.2537,040
8/3/2015101.78102.71101.31102.60717,685
7/31/2015102.34102.84101.84102.02481,728
7/31/20150.250.270.250.275,400
7/30/2015102.08102.87101.77102.07631,601
7/30/20150.260.260.250.256,500
7/29/2015101.00102.99100.80101.79786,891
7/29/20150.280.280.260.2654,800
7/28/201597.41101.2496.90100.901,007,623
7/28/20150.270.280.270.2831,200
7/27/201597.7897.8296.5297.181,056,851
7/27/20150.270.270.260.27222,756
7/24/2015100.38100.7498.7598.88781,112
7/24/20150.260.270.250.27141,750
7/23/2015100.72100.7299.80100.25502,303
7/23/20150.270.280.250.2772,200
7/22/201599.85100.6199.74100.45709,924
7/22/20150.280.280.270.2748,000
7/21/2015101.79101.7999.7599.83979,376
7/21/20150.300.300.270.2831,300
7/20/2015102.22102.36101.43101.68449,878
7/20/20150.330.340.260.2990,610
7/17/2015102.73103.43101.83102.29547,553
7/17/20150.390.390.320.33111,277
7/16/2015104.14104.49102.78102.91826,461
7/16/20150.390.400.380.3951,600
7/15/2015105.66106.50103.82103.99763,938
7/15/20150.400.410.400.416,500
7/14/2015103.65106.15103.29105.931,507,125
7/14/20150.410.410.400.4110,600
7/13/2015103.94103.94103.28103.64315,129
7/13/20150.420.420.390.4225,000
7/10/2015102.88103.37102.26103.06540,167
7/10/20150.410.420.410.4213,100
7/9/2015103.40103.65101.86101.87524,719
7/9/20150.410.420.400.426,000
7/8/2015104.18104.65102.31102.34496,341
7/8/20150.430.430.410.4211,600
7/7/2015104.57105.30103.67104.96492,994
7/7/20150.410.420.370.4174,010
7/6/2015104.72105.35104.09104.58431,952
7/6/20150.440.440.430.4318,850
7/3/20150.440.440.430.448,200
7/2/2015106.05106.59104.66105.20527,274
7/2/20150.430.440.430.4416,984
7/1/2015106.25106.88105.75106.00895,328
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
  • Showing 1-100 of 2,518 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!