$0.41 +0.01 (%) Amerigo Resources Ltd - TSX

Apr. 20, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
4/20/2015105.42106.05105.08105.56380,489
4/20/20150.390.410.390.4145,760
4/17/2015104.90105.70104.23104.74470,246
4/17/20150.410.410.390.4040,400
4/16/2015105.47105.92104.65105.16440,652
4/16/20150.390.400.380.3996,300
4/15/2015105.88106.41105.41105.48406,942
4/15/20150.390.390.380.3823,527
4/14/2015105.75106.25105.12105.39522,674
4/14/20150.380.380.380.3834,200
4/13/2015106.50106.95105.60105.75268,996
4/13/20150.360.390.360.3843,500
4/10/2015106.81107.14106.32106.57266,757
4/10/20150.370.380.370.3731,859
4/9/2015106.92107.15106.25106.69544,146
4/9/20150.360.370.360.375,100
4/8/2015106.53106.83105.84106.71534,347
4/8/20150.360.370.350.3765,405
4/7/2015105.90106.57105.73106.04403,484
4/7/20150.360.370.360.36831,500
4/6/2015105.64106.45104.88105.90433,557
4/6/20150.370.370.370.3734,000
4/2/2015105.51106.07104.96105.78462,587
4/2/20150.370.370.360.3718,800
4/1/2015106.10106.31104.55105.09994,947
4/1/20150.370.370.370.375,190
3/31/2015106.83107.41105.97106.11697,663
3/31/20150.360.380.360.38213,700
3/30/2015105.17107.42104.99107.17730,928
3/30/20150.370.370.350.37135,320
3/27/2015104.22104.49102.67104.29819,793
3/27/20150.350.370.350.3761,800
3/26/2015104.37104.58103.62103.89576,816
3/26/20150.360.370.360.3794,455
3/25/2015105.86106.21104.36104.37530,125
3/25/20150.370.370.350.36306,475
3/24/2015105.39106.65105.39105.48961,800
3/24/20150.350.380.350.3626,400
3/23/2015106.36107.06104.76105.311,136,521
3/23/20150.360.370.360.3776,200
3/20/2015108.69109.20107.07107.281,840,911
3/20/20150.360.360.350.3629,400
3/19/2015114.52114.93112.67113.01652,958
3/19/20150.350.380.340.36175,700
3/18/2015114.40115.97113.56115.30751,642
3/18/20150.340.340.320.34269,400
3/17/2015115.10115.14113.98114.67336,163
3/17/20150.340.340.330.3388,169
3/16/2015115.13115.75114.61115.38439,455
3/16/20150.360.360.330.3456,900
3/13/2015115.22115.22114.06114.84474,556
3/13/20150.330.340.330.34136,497
3/12/2015114.29115.64113.76115.49293,082
3/12/20150.360.360.330.3476,800
3/11/2015114.09114.63113.68113.89369,128
3/11/20150.360.360.340.3499,000
3/10/2015115.77116.09114.39114.65579,779
3/10/20150.370.370.350.3727,000
3/9/2015115.71117.10115.15116.68607,127
3/9/20150.370.380.370.3861,895
3/6/2015115.68116.31114.96115.79525,998
3/6/20150.330.370.330.35102,160
3/5/2015116.54116.54115.51116.23423,093
3/5/20150.320.360.320.36160,555
3/4/2015116.04116.20114.19116.14739,556
3/4/20150.310.330.310.332,000
3/3/2015118.54118.54116.21116.72626,392
3/3/20150.350.350.320.32147,650
3/2/2015117.22119.00116.64118.90412,187
3/2/20150.330.340.330.3460,665
2/27/2015117.50117.80116.24117.22414,470
2/27/20150.310.320.310.3230,000
2/26/2015117.41117.42116.47117.14254,395
2/26/20150.290.350.290.32255,191
2/25/2015117.00117.76116.88117.31284,183
2/25/20150.290.290.250.29178,835
2/24/2015117.33117.46116.83117.08209,209
2/24/20150.270.290.260.2915,751
2/23/2015117.03117.89116.55117.24309,353
2/23/20150.280.280.260.2722,567
2/20/2015116.52118.13115.29117.471,195,741
2/20/20150.280.280.280.283,150
2/19/2015115.84116.88115.84116.52422,067
2/19/20150.280.280.270.2820,335
2/18/2015115.90116.49115.29116.33267,187
2/18/20150.280.280.260.2726,115
2/17/2015114.66116.09113.90115.94463,595
2/17/20150.270.280.270.276,076
2/13/2015114.23115.35113.92115.27329,812
2/13/20150.280.290.260.2620,000
2/12/2015114.74114.84113.46113.99535,342
2/12/20150.280.280.260.2818,270
2/11/2015114.25114.91113.77114.50206,989
2/11/20150.260.270.260.2750,863
2/10/2015114.49114.99113.33114.54284,109
2/10/20150.270.270.250.2619,200
2/9/2015115.00115.34113.49113.98319,730
2/9/20150.260.270.240.2743,409
2/6/2015115.91116.45114.90115.33488,119
2/6/20150.270.270.240.2662,750
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center