|
 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 | | 2007-07-05 | 231,700 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-07-06 | 384,500 | 0.52 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2007-07-09 | 441,500 | 0.52 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2007-07-10 | 466,500 | 0.50 | 0.57 | 0.50 | 0.56 | 00:00:00 | | 2007-07-11 | 97,000 | 0.55 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2007-07-12 | 171,500 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2007-07-13 | 181,000 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-07-16 | 268,200 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-07-17 | 135,500 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-07-18 | 379,100 | 0.53 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2007-07-19 | 371,500 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2007-07-20 | 326,600 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-07-23 | 152,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-07-24 | 211,700 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-07-25 | 409,000 | 0.55 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2007-07-26 | 462,600 | 0.58 | 0.61 | 0.54 | 0.56 | 00:00:00 | | 2007-07-27 | 280,000 | 0.53 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2007-07-30 | 266,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-07-31 | 368,500 | 0.51 | 0.58 | 0.50 | 0.52 | 00:00:00 | | 2007-08-01 | 428,700 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-08-02 | 344,400 | 0.50 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2007-08-03 | 190,000 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2007-08-07 | 335,900 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-08-08 | 366,900 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-08-09 | 251,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-08-10 | 101,700 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2007-08-13 | 280,100 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2007-08-14 | 208,300 | 0.47 | 0.47 | 0.41 | 0.43 | 00:00:00 | | 2007-08-15 | 451,600 | 0.41 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2007-08-16 | 228,300 | 0.38 | 0.39 | 0.32 | 0.33 | 00:00:00 | | 2007-08-17 | 228,500 | 0.39 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2007-08-20 | 493,400 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-08-21 | 268,400 | 0.41 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-08-22 | 185,100 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-08-23 | 530,900 | 0.41 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-08-24 | 174,600 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2007-08-27 | 362,200 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2007-08-28 | 130,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-08-29 | 173,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-08-30 | 92,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-08-31 | 99,400 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-09-04 | 155,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-09-05 | 130,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-09-06 | 485,600 | 0.40 | 0.44 | 0.39 | 0.43 | 00:00:00 | | 2007-09-07 | 237,600 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-09-10 | 131,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-09-11 | 525,600 | 0.40 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-09-12 | 185,500 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-09-13 | 255,200 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-09-14 | 160,500 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-09-17 | 286,400 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-09-18 | 322,000 | 0.43 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2007-09-19 | 220,300 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-09-20 | 469,400 | 0.42 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2007-09-21 | 103,700 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2007-09-24 | 116,000 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-09-25 | 113,500 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-09-26 | 207,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-09-27 | 158,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-09-28 | 283,800 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-10-01 | 249,900 | 0.40 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-10-02 | 110,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-10-03 | 204,800 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-10-04 | 71,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-10-05 | 271,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-10-09 | 660,700 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2007-10-10 | 525,800 | 0.43 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2007-10-11 | 880,700 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2007-10-12 | 854,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-10-15 | 2,907,900 | 0.51 | 0.53 | 0.45 | 0.48 | 00:00:00 | | 2007-10-16 | 1,152,800 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-10-17 | 408,900 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-10-18 | 278,000 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-10-19 | 237,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-10-22 | 341,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-10-23 | 164,600 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2007-10-24 | 191,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-10-25 | 133,900 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-10-26 | 612,600 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-10-29 | 822,200 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-10-30 | 441,300 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-10-31 | 510,500 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-11-01 | 602,200 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-11-02 | 1,154,800 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2007-11-05 | 540,800 | 0.51 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2007-11-06 | 407,700 | 0.47 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2007-11-07 | 878,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-11-08 | 296,500 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2007-11-09 | 327,500 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2007-11-12 | 150,600 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-11-13 | 302,900 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-11-14 | 351,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-11-15 | 342,100 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-11-16 | 44,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2007-11-19 | 85,400 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-11-20 | 117,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-11-21 | 87,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-11-22 | 59,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-11-23 | 131,700 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-11-26 | 257,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-11-27 | 141,000 | 0.40 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2007-11-28 | 133,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-11-29 | 164,800 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2007-11-30 | 161,000 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-12-03 | 164,400 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2007-12-04 | 720,400 | 0.45 | 0.54 | 0.43 | 0.48 | 00:00:00 | | 2007-12-05 | 311,000 | 0.46 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2007-12-06 | 244,900 | 0.45 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2007-12-07 | 148,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-12-10 | 194,200 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-12-11 | 176,900 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2007-12-12 | 1,281,000 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-12-13 | 291,200 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-12-14 | 143,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-12-17 | 166,600 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-12-18 | 116,500 | 0.46 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2007-12-19 | 465,700 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2007-12-20 | 108,500 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2007-12-21 | 753,000 | 0.46 | 0.54 | 0.46 | 0.51 | 00:00:00 | | 2007-12-24 | 385,800 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-12-27 | 264,400 | 0.53 | 0.54 | 0.49 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
