$0.26 0.00 (%) Amerigo Resources Ltd - TSX

Jan. 27, 2015 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
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
12/17/2014110.78113.10110.25112.89397,202
12/17/20140.260.280.250.2770,200
12/16/2014110.05111.49109.47109.96398,216
12/16/20140.240.280.230.28202,627
12/15/2014110.45110.78109.69110.20472,374
12/15/20140.300.300.250.27179,280
12/12/2014112.42112.92110.15110.16358,403
12/12/20140.310.310.280.2914,900
12/11/2014112.30113.60112.30112.92609,245
12/11/20140.280.300.280.3020,451
12/10/2014113.68113.87111.77111.971,121,412
12/10/20140.310.310.280.3091,125
12/9/2014113.80114.41113.55114.16479,050
12/9/20140.300.300.290.3032,400
12/8/2014116.26116.78114.79114.86705,918
12/8/20140.310.310.300.3083,399
12/5/2014116.13116.94115.93116.24428,222
12/5/20140.320.340.300.30167,359
12/4/2014114.00115.79113.63115.76904,109
12/4/20140.310.340.290.3479,066
12/3/2014114.15114.81113.91114.10814,762
12/3/20140.310.340.290.3087,313
12/2/2014114.25114.51113.87114.13815,680
12/2/20140.310.320.310.3223,000
12/1/2014114.92115.90113.93114.00636,412
12/1/20140.320.320.320.3279,825
11/28/2014117.49117.64115.56115.63269,559
11/28/20140.320.330.320.32156,700
11/27/20140.340.340.330.3320,130
11/26/2014116.71117.55115.91117.47186,062
11/26/20140.350.360.340.35145,800
11/25/2014117.18117.76116.67116.75424,647
11/25/20140.350.350.340.3511,500
11/24/2014117.39117.39116.39117.09276,534
11/24/20140.350.360.350.3550,200
11/21/2014118.00118.75116.87117.25402,340
11/21/20140.350.360.350.3526,739
11/20/2014115.05116.62115.05116.57225,375
11/20/20140.360.370.350.3663,600
11/19/2014115.86116.22115.05115.75223,330
11/19/20140.360.360.340.3612,200
11/18/2014114.69116.02113.93115.79293,405
11/18/20140.370.380.350.3754,200
11/17/2014113.90114.51113.53114.42248,415
11/17/20140.340.370.340.3747,600
11/14/2014115.01115.08113.97114.28243,700
11/14/20140.350.350.330.3517,200
11/13/2014114.44115.14113.89114.91332,356
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center