$0.37 0.00 (%) Amerigo Resources Ltd - TSX

Oct. 23, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
10/22/2014114.31114.89111.08111.341,008,865
10/22/20140.370.370.350.3762,600
10/21/2014111.70114.29111.63113.85560,645
10/21/20140.360.380.360.3814,400
10/20/2014109.18110.80109.18110.77518,819
10/20/20140.370.370.350.3757,800
10/17/2014108.97109.85108.35109.25393,613
10/17/20140.370.370.360.3612,340
10/16/2014105.08108.70105.02108.22540,295
10/16/20140.380.390.360.36140,000
10/15/2014103.44106.33102.49106.11512,134
10/15/20140.370.380.370.3741,500
10/14/2014104.00105.57103.64104.51519,888
10/14/20140.360.380.360.3814,625
10/13/2014105.92106.35103.45103.55311,128
10/10/2014106.64107.34105.70105.74424,240
10/10/20140.350.370.330.37159,827
10/9/2014109.08109.35106.56106.84339,684
10/9/20140.370.380.350.3678,849
10/8/2014108.26109.53107.64109.34413,366
10/8/20140.370.380.360.3883,000
10/7/2014108.66109.56108.26108.26418,975
10/7/20140.390.390.380.38161,940
10/6/2014110.82110.82109.14109.33297,923
10/6/20140.360.400.360.4079,750
10/3/2014109.72110.33109.55109.93339,669
10/3/20140.370.370.370.3749,515
10/2/2014108.84109.63108.31109.30434,171
10/2/20140.370.380.360.3630,350
10/1/2014110.37110.60108.95109.00441,130
10/1/20140.370.370.350.36173,000
9/30/2014112.55112.66110.57110.65371,774
9/30/20140.400.400.370.39187,400
9/29/2014111.60112.84111.60112.55451,882
9/29/20140.400.400.390.3950,300
9/26/2014111.64112.51111.41112.42262,592
9/26/20140.390.410.390.4043,203
9/25/2014112.88112.88111.47111.59354,857
9/25/20140.430.430.360.41326,051
9/24/2014111.98113.35111.73113.19436,237
9/24/20140.430.430.430.4319,500
9/23/2014112.30112.63111.81111.86378,472
9/23/20140.420.430.420.433,900
9/22/2014112.76113.74112.14112.25479,150
9/22/20140.420.420.410.4215,500
9/19/2014112.45113.49112.08113.10574,887
9/19/20140.430.430.410.4346,200
9/18/2014111.39112.48111.00112.06436,257
9/18/20140.430.430.430.4336,895
9/17/2014110.97111.57110.57110.95362,194
9/17/20140.430.440.430.4320,230
9/16/2014109.90111.05109.50110.37279,398
9/16/20140.440.440.440.4421,666
9/15/2014109.28110.23108.80110.01407,140
9/15/20140.440.440.430.4330,890
9/12/2014108.23108.87107.95108.78368,415
9/12/20140.440.450.440.4435,715
9/11/2014108.10109.08107.71108.14379,001
9/11/20140.450.450.430.4381,000
9/10/2014109.00109.30108.44109.16289,682
9/10/20140.460.460.430.4438,000
9/9/2014110.45110.51108.94109.00286,533
9/9/20140.440.470.440.46107,400
9/8/2014110.56111.20110.25110.47155,828
9/8/20140.460.460.420.4467,630
9/5/2014110.53110.89109.85110.89154,021
9/5/20140.440.450.440.4575,287
9/4/2014110.12110.73110.11110.40200,301
9/4/20140.450.460.450.4569,840
9/3/2014110.63110.70110.11110.17159,244
9/3/20140.460.460.450.4538,800
9/2/2014110.56110.75109.84110.28173,366
9/2/20140.480.480.460.4649,453
8/29/2014110.40110.46109.85110.38166,167
8/29/20140.460.470.460.4719,550
8/28/2014109.41110.43109.03110.09153,126
8/28/20140.480.480.470.4736,000
8/27/2014110.18110.37109.54109.78243,240
8/27/20140.480.480.470.4864,729
8/26/2014110.63110.82110.03110.27172,999
8/26/20140.470.480.460.4644,000
8/25/2014110.37110.51109.92110.35153,212
8/25/20140.480.480.470.4878,400
8/22/2014110.07110.42109.54109.97196,003
8/22/20140.480.480.470.478,250
8/21/2014110.14110.74109.65110.39188,736
8/21/20140.470.480.450.4873,233
8/20/2014110.16110.36109.60109.97233,741
8/20/20140.450.470.450.4754,833
8/19/2014110.23110.44109.53110.17327,399
8/19/20140.460.470.450.47105,000
8/18/2014109.24110.44108.98110.21582,935
8/18/20140.440.460.440.46242,765
8/15/2014109.46109.93107.61108.421,410,708
8/15/20140.440.460.440.4667,004
8/14/2014109.87110.25109.08109.28444,681
8/14/20140.450.450.430.45107,466
8/13/2014109.83110.15109.16109.96196,198
8/13/20140.440.450.430.45123,025
8/12/2014109.07109.49108.54109.34315,324
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center