$0.27 +0.02 (%) Amerigo Resources Ltd - TSX

Jul. 31, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
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
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
  • 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!