|
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 | 2007-12-27 | 264,400 | 0.53 | 0.54 | 0.49 | 0.52 | 00:00:00 | 2007-12-28 | 309,700 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2007-12-31 | 202,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2008-01-02 | 273,200 | 0.51 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2008-01-03 | 417,400 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | 2008-01-04 | 96,600 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2008-01-07 | 198,500 | 0.52 | 0.55 | 0.50 | 0.51 | 00:00:00 | 2008-01-08 | 324,700 | 0.54 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2008-01-09 | 93,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2008-01-10 | 99,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-01-11 | 535,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2008-01-14 | 88,800 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2008-01-15 | 213,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2008-01-16 | 140,800 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-01-17 | 101,500 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2008-01-18 | 251,700 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2008-01-21 | 414,700 | 0.47 | 0.47 | 0.41 | 0.42 | 00:00:00 | 2008-01-22 | 102,500 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2008-01-23 | 255,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2008-01-24 | 240,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2008-01-25 | 75,500 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2008-01-28 | 123,100 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2008-01-29 | 45,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2008-01-30 | 95,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2008-01-31 | 52,600 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2008-02-01 | 83,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2008-02-04 | 129,000 | 0.42 | 0.46 | 0.41 | 0.42 | 00:00:00 | 2008-02-05 | 162,900 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2008-02-06 | 142,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2008-02-07 | 86,400 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-02-08 | 94,400 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-02-11 | 125,400 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2008-02-12 | 167,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2008-02-13 | 132,500 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2008-02-14 | 345,600 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2008-02-15 | 131,600 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2008-02-19 | 166,300 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-02-20 | 178,900 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2008-02-21 | 166,900 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-02-22 | 203,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-02-25 | 114,300 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2008-02-26 | 120,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-02-27 | 316,000 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2008-02-28 | 626,900 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2008-02-29 | 224,700 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2008-03-03 | 288,100 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2008-03-04 | 397,800 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2008-03-05 | 362,800 | 0.43 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2008-03-06 | 195,600 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2008-03-07 | 149,200 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2008-03-10 | 242,300 | 0.44 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2008-03-11 | 365,000 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2008-03-12 | 283,400 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-03-13 | 220,100 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2008-03-14 | 299,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2008-03-17 | 108,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2008-03-18 | 200,500 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | 2008-03-19 | 431,800 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2008-03-20 | 291,000 | 0.32 | 0.35 | 0.30 | 0.34 | 00:00:00 | 2008-03-24 | 280,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2008-03-25 | 216,500 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2008-03-26 | 78,800 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2008-03-27 | 121,900 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2008-03-28 | 78,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2008-03-31 | 405,600 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2008-04-01 | 234,800 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-04-02 | 146,000 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | 2008-04-03 | 251,700 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2008-04-04 | 21,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2008-04-07 | 975,200 | 0.31 | 0.36 | 0.30 | 0.35 | 00:00:00 | 2008-04-08 | 2,085,200 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2008-04-09 | 24,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2008-04-10 | 82,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-04-11 | 114,700 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-04-14 | 187,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-04-15 | 217,300 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2008-04-16 | 122,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-04-17 | 45,200 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2008-04-18 | 104,300 | 0.34 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2008-04-21 | 223,100 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2008-04-22 | 273,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2008-04-23 | 129,500 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2008-04-24 | 218,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-04-25 | 248,900 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2008-04-28 | 215,000 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2008-04-29 | 94,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2008-04-30 | 147,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-05-01 | 89,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-05-02 | 98,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-05-05 | 157,800 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-05-06 | 297,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2008-05-07 | 72,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2008-05-08 | 112,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2008-05-09 | 277,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2008-05-12 | 63,800 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2008-05-13 | 63,200 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2008-05-14 | 120,100 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2008-05-15 | 103,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2008-05-16 | 118,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2008-05-20 | 271,000 | 0.27 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2008-05-21 | 243,500 | 0.27 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2008-05-22 | 126,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2008-05-23 | 147,200 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2008-05-26 | 43,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-05-27 | 38,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2008-05-28 | 63,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2008-05-29 | 39,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-05-30 | 37,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-06-02 | 724,200 | 0.28 | 0.28 | 0.23 | 0.27 | 00:00:00 | 2008-06-03 | 145,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2008-06-04 | 156,500 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2008-06-05 | 152,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2008-06-06 | 91,500 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2008-06-09 | 150,100 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | 2008-06-10 | 188,700 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2008-06-11 | 81,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-06-12 | 52,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-06-13 | 16,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-06-16 | 141,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2008-06-17 | 347,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-06-18 | 237,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|