|
 ARIAN SILVER CORP - [Ticker: AGQ.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AGQ.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-21 | 1,100 | 0.39 | 0.50 | 0.39 | 0.42 | 00:00:00 | | 2006-07-24 | 530 | 0.45 | 0.55 | 0.45 | 0.47 | 00:00:00 | | 2006-07-25 | 1,323 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-07-26 | 695 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-07-27 | 700 | 0.50 | 0.57 | 0.50 | 0.56 | 00:00:00 | | 2006-07-28 | 770 | 0.55 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2006-07-31 | 2,012 | 0.55 | 0.63 | 0.50 | 0.63 | 00:00:00 | | 2006-08-01 | 1,456 | 0.64 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2006-08-02 | 2,125 | 0.57 | 0.65 | 0.53 | 0.60 | 00:00:00 | | 2006-08-03 | 260 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-08-04 | 876 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-08-08 | 251 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2006-08-09 | 200 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2006-08-10 | 400 | 0.54 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2006-08-11 | 590 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-08-14 | 360 | 0.59 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2006-08-15 | 90 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-08-16 | 210 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2006-08-17 | 240 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2006-08-18 | 250 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-08-21 | 280 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2006-08-22 | 440 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-08-23 | 150 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2006-08-24 | 1,620 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-08-25 | 1,758 | 0.46 | 0.48 | 0.42 | 0.45 | 00:00:00 | | 2006-08-28 | 480 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-08-29 | 655 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-08-30 | 50 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-08-31 | 1,400 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2006-09-01 | 170 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-09-05 | 667 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2006-09-06 | 350 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2006-09-07 | 2,075 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2006-09-08 | 1,230 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-09-11 | 480 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2006-09-12 | 1,855 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-09-13 | 350 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2006-09-14 | 325 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2006-09-15 | 390 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-09-18 | 320 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-09-19 | 450 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2006-09-20 | 1,100 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2006-09-21 | 30 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-09-22 | 455 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2006-09-25 | 200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-09-26 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-09-27 | 1,265 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2006-09-28 | 699 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-09-29 | 130 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2006-10-02 | 45 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-10-03 | 770 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-10-04 | 230 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-10-05 | 1,430 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-10-06 | 415 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-10-10 | 1,180 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-10-11 | 960 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-10-12 | 1,125 | 0.39 | 0.39 | 0.32 | 0.32 | 00:00:00 | | 2006-10-13 | 1,085 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2006-10-16 | 3,410 | 0.32 | 0.32 | 0.25 | 0.27 | 00:00:00 | | 2006-10-17 | 2,860 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-10-18 | 1,510 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-10-19 | 668 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-10-20 | 135 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-23 | 460 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-24 | 475 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-10-25 | 280 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-26 | 530 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-27 | 1,550 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-10-30 | 1,585 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-10-31 | 490 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-01 | 400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-02 | 418 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-03 | 330 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-11-06 | 6,495 | 0.25 | 0.32 | 0.25 | 0.30 | 00:00:00 | | 2006-11-07 | 1,615 | 0.30 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2006-11-08 | 2,435 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-11-09 | 5,240 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2006-11-10 | 780 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-13 | 2,710 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2006-11-14 | 3,084 | 0.31 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2006-11-15 | 12,268 | 0.30 | 0.33 | 0.28 | 0.32 | 00:00:00 | | 2006-11-16 | 2,407 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2006-11-17 | 750 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-11-20 | 8,177 | 0.39 | 0.39 | 0.33 | 0.35 | 00:00:00 | | 2006-11-21 | 4,516 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-11-22 | 4,613 | 0.35 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2006-11-23 | 2,423 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-11-24 | 2,868 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-11-27 | 1,502 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-11-28 | 1,396 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-11-29 | 440 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-11-30 | 1,639 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-12-01 | 7,717 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2006-12-04 | 2,188 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-12-05 | 1,272 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-12-06 | 1,400 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-12-07 | 1,436 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-12-08 | 978 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2006-12-11 | 1,267 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-12-12 | 374 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2006-12-13 | 2,915 | 0.32 | 0.40 | 0.32 | 0.39 | 00:00:00 | | 2006-12-14 | 2,325 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2006-12-15 | 2,090 | 0.41 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2006-12-18 | 1,300 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2006-12-19 | 2,010 | 0.35 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2006-12-20 | 1,176 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2006-12-21 | 1,200 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-12-22 | 725 | 0.36 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2006-12-27 | 1,855 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-12-28 | 655 | 0.35 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2006-12-29 | 1,330 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2007-01-02 | 5,235 | 0.38 | 0.48 | 0.38 | 0.45 | 00:00:00 | | 2007-01-03 | 2,946 | 0.45 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2007-01-04 | 2,482 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2007-01-05 | 1,555 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-01-08 | 924 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-09 | 1,304 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-01-10 | 2,380 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-01-11 | 2,854 | 0.36 | 0.43 | 0.36 | 0.41 | 00:00:00 | | 2007-01-12 | 2,255 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2007-01-15 | 950 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
