ARG.TO - Amerigo Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.800.840.800.830.8369,600
Oct 19, 20170.800.830.800.800.8028,700
Oct 18, 20170.810.840.790.840.84202,400
Oct 17, 20170.870.880.820.820.82118,300
Oct 16, 20170.860.900.850.850.85444,400
Oct 13, 20170.850.870.840.860.86248,000
Oct 12, 20170.820.850.820.840.84377,000
Oct 11, 20170.780.810.770.810.81259,600
Oct 10, 20170.780.800.780.790.7997,100
Oct 06, 20170.770.790.760.780.7874,800
Oct 05, 20170.740.800.740.790.79227,100
Oct 04, 20170.760.760.750.760.766,900
Oct 03, 20170.750.770.750.760.7650,900
Oct 02, 20170.740.760.740.760.76113,900
Sep 29, 20170.740.760.730.760.7677,000
Sep 28, 20170.730.760.720.760.76102,800
Sep 27, 20170.730.750.730.750.7534,000
Sep 26, 20170.730.750.730.740.74110,500
Sep 25, 20170.750.750.740.750.7589,500
Sep 22, 20170.750.790.740.740.74150,800
Sep 21, 20170.730.760.730.760.7677,000
Sep 20, 20170.750.760.740.740.74269,800
Sep 19, 20170.720.740.720.730.7334,600
Sep 18, 20170.730.740.730.740.7498,500
Sep 15, 20170.740.760.730.740.74172,300
Sep 14, 20170.730.760.730.740.74230,200
Sep 13, 20170.740.750.730.750.75104,600
Sep 12, 20170.740.760.740.760.76104,000
Sep 11, 20170.730.760.730.760.76170,600
Sep 08, 20170.740.750.730.750.75195,400
Sep 07, 20170.740.760.740.760.76101,700
Sep 06, 20170.750.750.730.750.75183,900
Sep 05, 20170.750.760.740.740.74103,900
Sep 01, 20170.740.760.740.760.7691,700
Aug 31, 20170.750.750.740.750.75178,600
Aug 30, 20170.750.760.740.750.75196,400
Aug 29, 20170.760.760.740.760.76101,100
Aug 28, 20170.720.760.720.750.75392,300
Aug 25, 20170.740.740.730.730.73196,100
Aug 24, 20170.730.740.720.740.7458,500
Aug 23, 20170.720.740.720.720.7223,500
Aug 22, 20170.700.740.700.740.7427,000
Aug 21, 20170.720.740.720.740.74184,000
Aug 18, 20170.700.730.700.720.7231,000
Aug 17, 20170.710.730.700.710.71292,000
Aug 16, 20170.710.720.710.710.71128,400
Aug 15, 20170.670.710.670.710.71149,500
Aug 14, 20170.720.730.690.720.72143,100
Aug 11, 20170.650.720.650.710.71210,000
Aug 10, 20170.730.730.680.720.72689,900
Aug 09, 20170.700.730.690.730.73297,600
Aug 08, 20170.690.710.680.700.70125,600
Aug 04, 20170.680.690.670.690.69111,700
Aug 03, 20170.680.690.640.690.69242,500
Aug 02, 20170.660.690.650.680.68148,500
Aug 01, 20170.660.700.660.680.68228,900
Jul 31, 20170.670.690.660.690.69145,800
Jul 28, 20170.690.690.610.640.6496,200
Jul 27, 20170.690.710.680.680.68258,300
Jul 26, 20170.670.690.640.680.6896,500
Jul 25, 20170.630.660.610.640.64309,900
Jul 24, 20170.600.610.600.610.6161,000
Jul 21, 20170.590.610.590.590.59152,500
Jul 20, 20170.570.590.570.590.5940,000
Jul 19, 20170.570.590.570.580.5877,300
Jul 18, 20170.570.590.570.570.5728,000
Jul 17, 20170.570.590.570.580.5872,200
Jul 14, 20170.560.580.560.560.56110,200
Jul 13, 20170.540.550.520.540.54101,100
Jul 12, 20170.520.540.510.540.5444,900
Jul 11, 20170.510.530.500.530.5356,400
Jul 10, 20170.510.540.490.540.5462,400
Jul 07, 20170.540.540.510.510.5119,000
Jul 06, 20170.510.540.510.540.5423,000
Jul 05, 20170.550.550.510.510.5180,400
Jul 04, 20170.550.560.550.560.5640,300
Jun 30, 20170.540.550.530.550.5566,100
Jun 29, 20170.530.540.520.540.54172,100
Jun 28, 20170.520.530.510.510.5118,600
Jun 27, 20170.500.530.500.530.53108,200
Jun 26, 20170.520.530.500.500.5052,000
Jun 23, 20170.510.530.500.520.52143,600
Jun 22, 20170.520.530.490.530.53244,200
Jun 21, 20170.550.550.500.540.54315,200
Jun 20, 20170.540.540.520.540.54144,900
Jun 19, 20170.550.560.530.560.5674,000
Jun 16, 20170.540.560.540.550.5591,400
Jun 15, 20170.560.570.530.530.53251,800
Jun 14, 20170.570.570.560.570.5790,300
Jun 13, 20170.560.580.550.570.5739,200
Jun 12, 20170.570.580.550.580.5815,400
Jun 09, 20170.560.590.560.580.5865,500
Jun 08, 20170.570.580.550.580.5876,800
Jun 07, 20170.560.570.540.560.5656,600
Jun 06, 20170.570.570.540.560.56245,200
Jun 05, 20170.560.590.560.570.5759,900
Jun 02, 20170.570.580.560.560.5634,100
Jun 01, 20170.580.580.570.580.5882,200
May 31, 20170.610.630.580.580.58179,600
May 30, 20170.600.610.600.610.6138,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...