|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-25 | 328,300 | 0.36 | 0.43 | 0.35 | 0.40 | 00:00:00 | 2011-10-26 | 110,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2011-10-27 | 118,400 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2011-10-28 | 56,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2011-10-31 | 119,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2011-11-01 | 93,300 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2011-11-02 | 32,900 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2011-11-03 | 90,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2011-11-04 | 38,500 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2011-11-07 | 102,200 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-11-08 | 54,800 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2011-11-09 | 63,700 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2011-11-10 | 16,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2011-11-11 | 22,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2011-11-14 | 57,500 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2011-11-15 | 83,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2011-11-16 | 291,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2011-11-17 | 502,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2011-11-18 | 132,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2011-11-21 | 13,600 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2011-11-22 | 96,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2011-11-23 | 29,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2011-11-24 | 61,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2011-11-25 | 58,800 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2011-11-28 | 94,900 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2011-11-29 | 149,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2011-11-30 | 201,700 | 0.31 | 0.38 | 0.31 | 0.34 | 00:00:00 | 2011-12-01 | 11,400 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2011-12-02 | 124,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2011-12-05 | 153,300 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2011-12-06 | 261,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2011-12-07 | 130,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2011-12-08 | 134,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2011-12-09 | 188,500 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2011-12-12 | 208,000 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2011-12-13 | 102,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2011-12-14 | 96,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2011-12-15 | 195,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2011-12-16 | 32,600 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2011-12-19 | 53,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2011-12-20 | 112,900 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2011-12-21 | 63,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-12-22 | 20,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2011-12-23 | 325,400 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2011-12-28 | 96,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2011-12-29 | 304,900 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2011-12-30 | 68,300 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2012-01-03 | 76,300 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2012-01-04 | 50,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2012-01-05 | 122,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2012-01-06 | 250,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2012-01-09 | 176,800 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2012-01-10 | 95,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2012-01-11 | 297,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2012-01-12 | 86,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2012-01-13 | 305,700 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2012-01-16 | 292,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2012-01-17 | 70,700 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2012-01-18 | 151,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2012-01-19 | 487,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2012-01-20 | 385,000 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2012-01-23 | 239,500 | 0.32 | 0.36 | 0.32 | 0.35 | 00:00:00 | 2012-01-24 | 60,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2012-01-25 | 167,600 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | 2012-01-26 | 138,400 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2012-01-27 | 19,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2012-01-30 | 106,000 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2012-01-31 | 47,900 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2012-02-01 | 260,200 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2012-02-02 | 112,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2012-02-03 | 165,300 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2012-02-06 | 98,400 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2012-02-07 | 117,800 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2012-02-08 | 326,700 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2012-02-09 | 115,700 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2012-02-10 | 159,600 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2012-02-13 | 328,500 | 0.35 | 0.38 | 0.33 | 0.33 | 00:00:00 | 2012-02-14 | 164,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2012-02-15 | 19,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2012-02-16 | 70,100 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2012-02-17 | 155,400 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2012-02-21 | 397,600 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2012-02-22 | 233,500 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2012-02-23 | 270,700 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2012-02-24 | 376,700 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2012-02-27 | 161,300 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2012-02-28 | 320,300 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2012-02-29 | 268,400 | 0.49 | 0.49 | 0.43 | 0.45 | 00:00:00 | 2012-03-01 | 57,100 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2012-03-02 | 44,800 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2012-03-05 | 340,300 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2012-03-06 | 74,200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2012-03-07 | 122,600 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2012-03-08 | 170,500 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2012-03-09 | 64,000 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2012-03-12 | 126,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2012-03-13 | 216,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2012-03-14 | 164,600 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2012-03-15 | 139,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2012-03-16 | 134,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2012-03-19 | 114,500 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | 2012-03-20 | 41,900 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2012-03-21 | 100,900 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2012-03-22 | 97,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2012-03-23 | 167,200 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2012-03-26 | 208,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2012-03-27 | 80,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2012-03-28 | 257,600 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2012-03-29 | 14,200 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2012-03-30 | 27,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2012-04-02 | 2,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2012-04-03 | 39,200 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2012-04-04 | 127,100 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2012-04-05 | 192,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2012-04-09 | 176,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2012-04-10 | 86,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2012-04-11 | 105,000 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2012-04-12 | 101,800 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2012-04-13 | 39,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2012-04-16 | 98,800 | 0.31 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2012-04-17 | 29,800 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|