|
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 | 2014-07-14 | 2,800 | 0.69 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2014-07-17 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2014-07-18 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2014-07-24 | 900 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2014-07-25 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2014-07-28 | 800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2014-07-29 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2014-07-30 | 5,600 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2014-08-06 | 1,200 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2014-08-07 | 1,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2014-08-08 | 5,200 | 0.57 | 0.63 | 0.56 | 0.63 | 00:00:00 | 2014-08-12 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2014-08-13 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2014-08-15 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2014-08-18 | 8,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2014-08-19 | 7,400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2014-08-20 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-08-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-08-25 | 2,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2014-08-26 | 1,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2014-08-27 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-08-28 | 1,900 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2014-08-29 | 11,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2014-09-02 | 26,600 | 0.65 | 0.78 | 0.65 | 0.75 | 00:00:00 | 2014-09-05 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2014-09-08 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2014-09-09 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2014-09-10 | 5,900 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2014-09-15 | 1,100 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | 2014-09-19 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2014-09-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2014-09-23 | 73,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2014-09-24 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2014-09-25 | 600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2014-09-26 | 15,400 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | 2014-09-29 | 29,100 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | 2014-10-09 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2014-10-10 | 9,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2014-10-14 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2014-10-20 | 2,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2014-10-21 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2014-10-22 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2014-10-23 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2014-10-24 | 1,900 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2014-10-30 | 1,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2014-10-31 | 22,600 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2014-11-04 | 7,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2014-11-05 | 4,100 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2014-11-06 | 4,000 | 0.59 | 0.59 | 0.51 | 0.51 | 00:00:00 | 2014-11-07 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2014-11-10 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2014-11-13 | 9,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-11-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-11-17 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2014-11-20 | 1,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2014-12-01 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2014-12-08 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2014-12-10 | 36,500 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2014-12-11 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2014-12-12 | 15,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2014-12-16 | 5,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2014-12-17 | 8,600 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2014-12-18 | 4,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2014-12-19 | 46,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2014-12-23 | 12,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2014-12-24 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-01-02 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2015-01-05 | 72,800 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2015-01-09 | 65,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2015-01-12 | 50,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2015-01-13 | 215,900 | 0.62 | 0.67 | 0.61 | 0.65 | 00:00:00 | 2015-01-14 | 154,800 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2015-01-15 | 36,300 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2015-01-16 | 59,300 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2015-01-19 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2015-01-20 | 215,400 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2015-01-21 | 364,700 | 0.64 | 0.64 | 0.57 | 0.57 | 00:00:00 | 2015-01-22 | 88,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2015-01-23 | 800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2015-01-26 | 4,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2015-02-02 | 25,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-02-03 | 58,300 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2015-02-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-02-05 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-02-06 | 12,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-02-09 | 3,500 | 0.59 | 0.68 | 0.59 | 0.68 | 00:00:00 | 2015-02-12 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-02-13 | 107,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-02-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-02-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-02-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-03-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-03-04 | 4,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2015-03-09 | 18,000 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | 2015-03-23 | 28,100 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2015-03-30 | 30,300 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2015-04-06 | 5,000 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2015-04-14 | 35,200 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2015-04-15 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-04-20 | 11,300 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2015-04-21 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2015-04-22 | 146,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2015-04-23 | 101,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2015-04-24 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2015-05-04 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2015-05-11 | 700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-05-19 | 2,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-05-20 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2015-06-09 | 6,600 | 0.54 | 0.59 | 0.54 | 0.58 | 00:00:00 | 2015-06-10 | 3,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2015-06-18 | 3,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2015-06-19 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2015-06-22 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2015-07-02 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-07-06 | 52,400 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2015-07-07 | 108,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2015-07-08 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2015-07-09 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-07-10 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-07-14 | 108,000 | 0.54 | 0.54 | 0.42 | 0.45 | 00:00:00 | 2015-07-15 | 6,000 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|