|
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 2022-05-26 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-09 | 1,984,200 | 0.44 | 0.48 | 0.43 | 0.44 | 00:00:00 | 2010-11-10 | 680,400 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | 2010-11-11 | 838,800 | 0.46 | 0.47 | 0.42 | 0.43 | 00:00:00 | 2010-11-12 | 1,024,200 | 0.41 | 0.47 | 0.41 | 0.44 | 00:00:00 | 2010-11-15 | 1,087,500 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2010-11-16 | 791,300 | 0.47 | 0.47 | 0.42 | 0.43 | 00:00:00 | 2010-11-17 | 976,200 | 0.46 | 0.50 | 0.45 | 0.49 | 00:00:00 | 2010-11-18 | 1,146,500 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2010-11-19 | 395,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-11-22 | 889,700 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2010-11-23 | 529,400 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2010-11-24 | 393,400 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2010-11-25 | 389,200 | 0.50 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2010-11-26 | 259,100 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-11-29 | 284,400 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2010-11-30 | 706,900 | 0.49 | 0.51 | 0.45 | 0.49 | 00:00:00 | 2010-12-01 | 313,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-12-02 | 762,800 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2010-12-03 | 418,200 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2010-12-06 | 2,559,800 | 0.55 | 0.62 | 0.54 | 0.59 | 00:00:00 | 2010-12-07 | 2,137,400 | 0.67 | 0.68 | 0.62 | 0.64 | 00:00:00 | 2010-12-08 | 974,300 | 0.62 | 0.63 | 0.56 | 0.57 | 00:00:00 | 2010-12-09 | 1,496,100 | 0.61 | 0.64 | 0.58 | 0.60 | 00:00:00 | 2010-12-10 | 456,600 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2010-12-13 | 1,252,300 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2010-12-14 | 811,200 | 0.60 | 0.63 | 0.59 | 0.61 | 00:00:00 | 2010-12-15 | 632,400 | 0.59 | 0.61 | 0.57 | 0.59 | 00:00:00 | 2010-12-16 | 413,500 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2010-12-17 | 770,400 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2010-12-20 | 1,407,900 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2010-12-21 | 370,900 | 0.69 | 0.71 | 0.67 | 0.69 | 00:00:00 | 2010-12-22 | 166,900 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2010-12-23 | 223,900 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2010-12-24 | 83,200 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2010-12-29 | 1,433,700 | 0.75 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2010-12-30 | 1,245,400 | 0.82 | 0.83 | 0.78 | 0.78 | 00:00:00 | 2010-12-31 | 1,051,800 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2011-01-04 | 2,056,500 | 0.88 | 0.89 | 0.74 | 0.77 | 00:00:00 | 2011-01-05 | 1,267,900 | 0.76 | 0.80 | 0.74 | 0.79 | 00:00:00 | 2011-01-06 | 1,173,800 | 0.80 | 0.81 | 0.73 | 0.74 | 00:00:00 | 2011-01-07 | 699,300 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2011-01-10 | 1,004,700 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2011-01-11 | 1,917,000 | 0.77 | 0.79 | 0.76 | 0.77 | 00:00:00 | 2011-01-12 | 983,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2011-01-13 | 874,000 | 0.77 | 0.77 | 0.72 | 0.73 | 00:00:00 | 2011-01-14 | 1,862,600 | 0.74 | 0.74 | 0.69 | 0.70 | 00:00:00 | 2011-01-17 | 1,574,700 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2011-01-18 | 812,500 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | 2011-01-19 | 804,200 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2011-01-20 | 1,115,700 | 0.75 | 0.77 | 0.71 | 0.72 | 00:00:00 | 2011-01-21 | 830,900 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2011-01-24 | 380,900 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2011-01-25 | 653,900 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2011-01-26 | 188,700 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2011-01-27 | 703,900 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2011-01-28 | 239,500 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2011-01-31 | 305,800 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2011-02-01 | 577,100 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2011-02-02 | 629,000 | 0.66 | 0.66 | 0.59 | 0.62 | 00:00:00 | 2011-02-03 | 543,400 | 0.63 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2011-02-04 | 870,500 | 0.67 | 0.74 | 0.66 | 0.72 | 00:00:00 | 2011-02-07 | 187,400 | 0.74 | 0.75 | 0.72 | 0.74 | 00:00:00 | 2011-02-08 | 280,600 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2011-02-09 | 775,600 | 0.73 | 0.73 | 0.67 | 0.69 | 00:00:00 | 2011-02-10 | 252,300 | 0.66 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2011-02-11 | 140,400 | 0.68 | 0.68 | 0.63 | 0.64 | 00:00:00 | 2011-02-14 | 178,400 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2011-02-15 | 479,100 | 0.64 | 0.65 | 0.59 | 0.60 | 00:00:00 | 2011-02-16 | 538,900 | 0.65 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2011-02-17 | 203,300 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2011-02-18 | 419,400 | 0.70 | 0.73 | 0.68 | 0.72 | 00:00:00 | 2011-02-22 | 467,000 | 0.75 | 0.76 | 0.68 | 0.68 | 00:00:00 | 2011-02-23 | 247,000 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2011-02-24 | 381,900 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2011-02-25 | 312,300 | 0.69 | 0.70 | 0.65 | 0.68 | 00:00:00 | 2011-02-28 | 264,900 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2011-03-01 | 436,200 | 0.68 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2011-03-02 | 648,800 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2011-03-03 | 379,700 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2011-03-04 | 327,100 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2011-03-07 | 416,900 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2011-03-08 | 203,000 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2011-03-09 | 449,700 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2011-03-10 | 455,400 | 0.66 | 0.66 | 0.61 | 0.64 | 00:00:00 | 2011-03-11 | 600,500 | 0.60 | 0.63 | 0.50 | 0.61 | 00:00:00 | 2011-03-14 | 728,800 | 0.56 | 0.57 | 0.52 | 0.54 | 00:00:00 | 2011-03-15 | 582,700 | 0.44 | 0.52 | 0.44 | 0.52 | 00:00:00 | 2011-03-16 | 657,100 | 0.52 | 0.63 | 0.50 | 0.50 | 00:00:00 | 2011-03-17 | 304,400 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2011-03-18 | 432,000 | 0.53 | 0.58 | 0.53 | 0.56 | 00:00:00 | 2011-03-21 | 232,500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2011-03-22 | 254,700 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2011-03-23 | 161,300 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2011-03-24 | 355,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2011-03-25 | 293,800 | 0.62 | 0.64 | 0.58 | 0.63 | 00:00:00 | 2011-03-28 | 50,300 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2011-03-29 | 210,900 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2011-03-30 | 373,700 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2011-03-31 | 367,800 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2011-04-01 | 454,900 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2011-04-04 | 442,800 | 0.64 | 0.66 | 0.61 | 0.62 | 00:00:00 | 2011-04-05 | 219,100 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | 2011-04-06 | 514,700 | 0.63 | 0.69 | 0.63 | 0.65 | 00:00:00 | 2011-04-07 | 104,200 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2011-04-08 | 772,200 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | 2011-04-11 | 316,800 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2011-04-12 | 250,300 | 0.65 | 0.65 | 0.61 | 0.63 | 00:00:00 | 2011-04-13 | 406,100 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2011-04-14 | 95,200 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2011-04-15 | 420,900 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2011-04-18 | 245,300 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2011-04-19 | 125,300 | 0.64 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2011-04-20 | 294,600 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2011-04-21 | 422,500 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2011-04-25 | 346,800 | 0.66 | 0.66 | 0.60 | 0.63 | 00:00:00 | 2011-04-26 | 342,800 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | 2011-04-27 | 387,000 | 0.59 | 0.62 | 0.56 | 0.62 | 00:00:00 | 2011-04-28 | 104,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2011-04-29 | 187,000 | 0.63 | 0.63 | 0.59 | 0.61 | 00:00:00 | 2011-05-02 | 933,500 | 0.57 | 0.58 | 0.51 | 0.51 | 00:00:00 | 2011-05-03 | 1,500,000 | 0.57 | 0.58 | 0.53 | 0.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|