|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-15 | 950 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-01-16 | 975 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-01-17 | 1,334 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-01-18 | 1,030 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-01-19 | 3,730 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2007-01-22 | 1,720 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-01-23 | 2,509 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-01-24 | 5,028 | 0.40 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2007-01-25 | 6,283 | 0.43 | 0.48 | 0.42 | 0.45 | 00:00:00 | | 2007-01-26 | 6,019 | 0.45 | 0.50 | 0.42 | 0.46 | 00:00:00 | | 2007-01-29 | 5,070 | 0.44 | 0.49 | 0.43 | 0.47 | 00:00:00 | | 2007-01-30 | 1,875 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-01-31 | 2,110 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-02-01 | 2,624 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-02-02 | 2,863 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-02-05 | 1,838 | 0.47 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2007-02-06 | 2,836 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-02-07 | 12,645 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2007-02-08 | 8,038 | 0.52 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2007-02-09 | 6,823 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-02-12 | 3,515 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-02-13 | 2,413 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-02-14 | 5,622 | 0.54 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2007-02-15 | 5,835 | 0.57 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2007-02-16 | 4,955 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2007-02-19 | 9,550 | 0.59 | 0.62 | 0.56 | 0.61 | 00:00:00 | | 2007-02-20 | 6,276 | 0.60 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2007-02-21 | 8,172 | 0.59 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2007-02-22 | 505,700 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-02-23 | 283,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-02-26 | 386,600 | 0.54 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2007-02-27 | 555,100 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-02-28 | 302,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-03-01 | 487,400 | 0.51 | 0.51 | 0.46 | 0.49 | 00:00:00 | | 2007-03-02 | 355,500 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-03-05 | 400,000 | 0.43 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2007-03-06 | 422,200 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2007-03-07 | 296,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-03-08 | 306,400 | 0.42 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2007-03-09 | 211,500 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2007-03-12 | 114,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-03-13 | 225,500 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-03-14 | 215,500 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2007-03-15 | 84,600 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2007-03-16 | 129,700 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-03-19 | 125,700 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-03-20 | 285,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-03-21 | 386,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-03-22 | 351,100 | 0.40 | 0.44 | 0.38 | 0.43 | 00:00:00 | | 2007-03-23 | 186,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-03-26 | 620,700 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2007-03-27 | 592,600 | 0.44 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2007-03-28 | 387,400 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-03-29 | 639,500 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2007-03-30 | 334,500 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-04-02 | 881,900 | 0.49 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2007-04-03 | 700,700 | 0.51 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-04-04 | 515,500 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-04-05 | 1,496,000 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2007-04-09 | 544,000 | 0.57 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2007-04-10 | 591,000 | 0.58 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2007-04-11 | 1,071,800 | 0.62 | 0.62 | 0.50 | 0.62 | 00:00:00 | | 2007-04-12 | 721,500 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2007-04-13 | 1,557,100 | 0.58 | 0.73 | 0.58 | 0.71 | 00:00:00 | | 2007-04-16 | 946,400 | 0.68 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-04-17 | 420,300 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-04-18 | 385,000 | 0.61 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2007-04-19 | 521,700 | 0.60 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-04-20 | 530,800 | 0.62 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2007-04-23 | 1,609,400 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-04-24 | 668,700 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2007-04-25 | 422,200 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2007-04-26 | 1,794,400 | 0.60 | 0.69 | 0.57 | 0.68 | 00:00:00 | | 2007-04-27 | 1,187,900 | 0.68 | 0.69 | 0.62 | 0.67 | 00:00:00 | | 2007-04-30 | 689,800 | 0.67 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2007-05-01 | 698,200 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-05-02 | 393,900 | 0.58 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2007-05-03 | 335,500 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-05-04 | 434,700 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-05-07 | 534,000 | 0.65 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2007-05-08 | 268,700 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-05-09 | 462,500 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-05-10 | 347,800 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-05-11 | 349,400 | 0.57 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2007-05-14 | 281,200 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-05-15 | 243,700 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-05-16 | 265,400 | 0.55 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2007-05-17 | 247,700 | 0.51 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2007-05-18 | 269,400 | 0.50 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2007-05-22 | 256,900 | 0.55 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2007-05-23 | 1,134,100 | 0.63 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2007-05-24 | 315,100 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2007-05-25 | 266,500 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2007-05-28 | 148,500 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-05-29 | 449,200 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2007-05-30 | 388,900 | 0.59 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2007-05-31 | 239,700 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2007-06-01 | 219,200 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-06-04 | 212,300 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-06-05 | 318,400 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-06-06 | 146,000 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-07 | 163,800 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2007-06-08 | 183,500 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2007-06-11 | 322,000 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-06-12 | 70,900 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-06-13 | 279,600 | 0.55 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2007-06-14 | 165,200 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2007-06-15 | 310,200 | 0.56 | 0.61 | 0.56 | 0.59 | 00:00:00 | | 2007-06-18 | 136,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-06-19 | 225,300 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-06-20 | 151,600 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-06-21 | 224,000 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-22 | 150,500 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2007-06-25 | 431,000 | 0.54 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2007-06-26 | 426,300 | 0.51 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2007-06-27 | 181,000 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-06-28 | 182,000 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2007-06-29 | 234,300 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2007-07-03 | 226,300 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-07-04 | 337,300 | 0.50 | 0.54 | 0.49 | 0.53 | 00:00:00 | | 2007-07-05 | 231,700 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
