|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-03 | 1,500,000 | 0.57 | 0.58 | 0.53 | 0.53 | 00:00:00 | 2011-05-04 | 1,400,000 | 0.54 | 0.55 | 0.48 | 0.50 | 00:00:00 | 2011-05-05 | 307,500 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2011-05-06 | 232,000 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2011-05-09 | 303,000 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2011-05-10 | 509,300 | 0.57 | 0.57 | 0.52 | 0.56 | 00:00:00 | 2011-05-11 | 264,700 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2011-05-12 | 647,500 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2011-05-13 | 220,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2011-05-16 | 497,000 | 0.51 | 0.54 | 0.48 | 0.49 | 00:00:00 | 2011-05-17 | 295,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2011-05-18 | 128,000 | 0.49 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2011-05-19 | 107,800 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2011-05-20 | 61,500 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2011-05-24 | 55,000 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2011-05-25 | 123,600 | 0.52 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2011-05-26 | 45,500 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2011-05-27 | 21,300 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2011-05-30 | 17,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2011-05-31 | 450,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2011-06-01 | 169,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2011-06-02 | 196,300 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2011-06-03 | 115,000 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2011-06-06 | 203,000 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2011-06-07 | 65,200 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2011-06-08 | 220,200 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2011-06-09 | 135,200 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2011-06-10 | 288,100 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2011-06-13 | 399,100 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | 2011-06-14 | 163,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2011-06-15 | 122,200 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2011-06-16 | 3,100 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2011-06-17 | 61,900 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2011-06-20 | 67,500 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2011-06-21 | 212,100 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2011-06-22 | 93,700 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2011-06-23 | 137,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2011-06-24 | 30,300 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2011-06-27 | 114,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2011-06-28 | 124,600 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2011-06-29 | 173,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2011-06-30 | 235,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2011-07-04 | 10,100 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2011-07-05 | 66,300 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2011-07-06 | 405,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2011-07-07 | 139,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2011-07-08 | 361,600 | 0.55 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2011-07-11 | 163,800 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2011-07-12 | 56,600 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2011-07-13 | 69,300 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | 2011-07-14 | 285,900 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2011-07-15 | 19,700 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2011-07-18 | 117,800 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2011-07-19 | 114,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2011-07-20 | 105,700 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2011-07-21 | 187,500 | 0.57 | 0.57 | 0.50 | 0.53 | 00:00:00 | 2011-07-22 | 163,000 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2011-07-25 | 82,100 | 0.58 | 0.62 | 0.55 | 0.57 | 00:00:00 | 2011-07-26 | 123,400 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2011-07-27 | 175,300 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2011-07-28 | 166,800 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2011-07-29 | 61,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2011-08-02 | 150,100 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | 2011-08-03 | 334,200 | 0.52 | 0.58 | 0.52 | 0.57 | 00:00:00 | 2011-08-04 | 433,500 | 0.50 | 0.50 | 0.45 | 0.48 | 00:00:00 | 2011-08-05 | 355,300 | 0.47 | 0.49 | 0.40 | 0.45 | 00:00:00 | 2011-08-08 | 159,600 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2011-08-09 | 204,300 | 0.46 | 0.46 | 0.40 | 0.41 | 00:00:00 | 2011-08-10 | 187,400 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2011-08-11 | 109,800 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2011-08-12 | 291,300 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2011-08-15 | 190,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2011-08-16 | 111,700 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2011-08-17 | 51,700 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2011-08-18 | 184,100 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2011-08-19 | 242,000 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2011-08-22 | 282,800 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | 2011-08-23 | 206,800 | 0.53 | 0.53 | 0.47 | 0.50 | 00:00:00 | 2011-08-24 | 43,800 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | 2011-08-25 | 72,900 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2011-08-26 | 142,900 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2011-08-29 | 88,400 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2011-08-30 | 64,900 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2011-08-31 | 34,000 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2011-09-01 | 23,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2011-09-02 | 467,400 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2011-09-06 | 402,200 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2011-09-07 | 154,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-09-08 | 225,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2011-09-09 | 49,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-09-12 | 127,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-09-13 | 31,100 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2011-09-14 | 59,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2011-09-15 | 31,900 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2011-09-16 | 54,500 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2011-09-19 | 62,200 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2011-09-20 | 131,500 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2011-09-21 | 137,400 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2011-09-22 | 445,900 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2011-09-23 | 193,900 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2011-09-26 | 273,300 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2011-09-27 | 146,200 | 0.36 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2011-09-28 | 101,700 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2011-09-29 | 138,800 | 0.33 | 0.33 | 0.29 | 0.32 | 00:00:00 | 2011-09-30 | 104,800 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2011-10-03 | 132,400 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2011-10-04 | 343,000 | 0.26 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2011-10-05 | 201,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2011-10-06 | 153,700 | 0.30 | 0.39 | 0.30 | 0.33 | 00:00:00 | 2011-10-07 | 98,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2011-10-11 | 94,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2011-10-12 | 35,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2011-10-13 | 185,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2011-10-14 | 201,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2011-10-17 | 126,600 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2011-10-18 | 38,200 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2011-10-19 | 88,300 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2011-10-20 | 18,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2011-10-21 | 11,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2011-10-24 | 34,700 | 0.34 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2011-10-25 | 328,300 | 0.36 | 0.43 | 0.35 | 0.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|