Amerigo Resources Ltd $0.47

down -0.01


22/8/2014 03:50 PM  |  TSX : ARG.TO  
Industries : Metals & Mining / Copper
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARG.TO historical data

Date Open High Low Close Volume
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
8/12/20140.440.440.430.44124,720
8/11/2014109.16109.50108.87109.01256,089
8/11/20140.440.440.430.4350,300
8/8/2014107.24109.22106.56109.09443,884
8/8/20140.440.440.440.4416,375
8/7/2014108.81109.30106.43106.78766,863
8/7/20140.440.440.430.4444,500
8/6/2014107.00108.83107.00108.59559,603
8/6/20140.440.460.440.4653,800
8/5/2014107.86108.45106.72107.17423,196
8/5/20140.440.440.440.4416,500
8/4/2014107.53108.86107.07108.58334,324
8/1/2014106.72107.52106.22107.34428,984
8/1/20140.450.450.450.4512,200
7/31/2014108.89109.45106.67106.92635,201
7/31/20140.460.470.450.4558,100
7/30/2014109.23109.77108.65109.38421,508
7/30/20140.450.470.450.4740,400
7/29/2014110.51111.18108.94108.97554,207
7/29/20140.450.450.440.4513,500
7/28/2014110.41110.87110.03110.52502,851
7/28/20140.450.470.450.4710,733
7/25/2014108.99110.53108.71110.50446,003
7/25/20140.450.460.440.4549,000
7/24/2014110.68111.40108.50108.99686,531
7/24/20140.460.480.450.4716,700
7/23/2014108.88110.57108.43110.47515,699
7/23/20140.450.470.450.47108,200
7/22/2014109.11109.41108.80108.91225,226
7/22/20140.450.460.440.4469,268
7/21/2014108.31108.82108.04108.49247,651
7/21/20140.440.460.440.45111,550
7/18/2014109.19109.19107.93108.80631,516
7/18/20140.440.450.430.4588,440
7/17/2014110.40110.52108.98109.28407,102
7/17/20140.440.450.440.4570,960
7/16/2014110.37110.69110.03110.68338,754
7/16/20140.440.450.440.4498,700
7/15/2014109.94110.71109.37109.76283,652
7/15/20140.440.440.440.4434,366
7/14/2014110.07110.29109.84110.07215,880
7/14/20140.450.450.440.4586,000
7/11/2014109.26109.61108.96109.34267,588
7/11/20140.440.440.440.4416,251
7/10/2014108.69110.05108.69109.50267,883
7/10/20140.440.440.440.4429,400
7/9/2014110.33110.71109.50110.03446,553
7/9/20140.440.450.440.4440,280
7/8/2014109.47110.22108.99110.07471,089
7/8/20140.430.440.430.4424,159
7/7/2014109.06109.46108.64109.42311,215
7/7/20140.450.450.430.4482,261
7/4/20140.450.450.450.4516,100
7/3/2014108.95109.57108.42109.48146,903
7/3/20140.430.440.430.44104,470
7/2/2014108.63108.97108.44108.91294,212
7/2/20140.430.440.430.4366,840
7/1/2014109.01109.35108.31108.88439,104
6/30/2014109.68109.86108.06108.911,465,898
6/30/20140.420.430.420.4347,616
6/27/2014108.77110.00108.58109.95790,123
6/27/20140.430.430.420.4350,900
6/26/2014109.30109.54108.22109.02324,356
6/26/20140.430.430.420.4320,625
6/25/2014108.01109.69108.01109.52583,279
6/25/20140.420.430.420.4315,270
6/24/2014107.82109.09107.82108.24534,833
6/24/20140.430.430.420.4217,725
6/23/2014108.60109.25108.32108.58190,831
6/23/20140.420.430.420.4337,000
6/20/2014108.40109.07107.95108.81536,647
6/20/20140.410.430.410.4228,000
6/19/2014109.42109.68108.24108.41441,768
6/19/20140.420.430.410.4178,954
6/18/2014107.15109.49106.67109.42807,241
6/18/20140.420.430.420.4311,902
6/17/2014106.29107.69106.01107.14430,972
6/17/20140.420.440.410.4432,100
6/16/2014106.16106.30105.64105.99386,890
6/16/20140.410.430.410.4316,645
6/13/2014106.25106.49105.53106.11423,908
6/13/20140.420.420.410.4143,084
6/12/2014107.73107.87105.98106.10523,949
Trading Center