|
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 | 2008-06-18 | 237,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-06-19 | 222,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2008-06-20 | 181,700 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2008-06-23 | 76,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-06-24 | 177,600 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-06-25 | 32,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-06-26 | 284,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-06-27 | 47,300 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2008-06-30 | 861,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2008-07-02 | 376,000 | 0.22 | 0.22 | 0.18 | 0.19 | 00:00:00 | 2008-07-03 | 83,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-07-04 | 132,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-07-07 | 174,700 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2008-07-08 | 122,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-07-09 | 29,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-07-10 | 86,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-07-11 | 121,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-07-14 | 91,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-15 | 126,300 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-07-16 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-07-17 | 42,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-07-18 | 390,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-07-21 | 239,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2008-07-22 | 217,400 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-07-23 | 82,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-07-24 | 56,500 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2008-07-25 | 43,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-07-28 | 1,292,400 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2008-07-29 | 2,230,900 | 0.18 | 0.22 | 0.17 | 0.18 | 00:00:00 | 2008-07-30 | 462,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-07-31 | 149,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-08-01 | 55,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-08-05 | 673,300 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2008-08-06 | 305,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-08-07 | 241,200 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2008-08-08 | 157,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2008-08-11 | 191,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2008-08-12 | 138,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2008-08-13 | 288,100 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2008-08-14 | 26,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-08-15 | 263,500 | 0.20 | 0.25 | 0.19 | 0.24 | 00:00:00 | 2008-08-18 | 162,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | 2008-08-19 | 97,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2008-08-20 | 145,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2008-08-21 | 83,500 | 0.19 | 0.21 | 0.18 | 0.20 | 00:00:00 | 2008-08-22 | 268,000 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | 2008-08-25 | 12,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-08-26 | 11,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-08-27 | 25,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-08-28 | 50,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-08-29 | 18,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-09-02 | 108,100 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2008-09-03 | 638,500 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | 2008-09-04 | 312,600 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2008-09-05 | 291,300 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2008-09-08 | 173,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-09-09 | 339,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-09-10 | 421,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-09-11 | 225,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2008-09-12 | 134,600 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2008-09-15 | 912,500 | 0.12 | 0.12 | 0.09 | 0.10 | 00:00:00 | 2008-09-16 | 453,400 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2008-09-17 | 393,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2008-09-18 | 274,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-09-19 | 234,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-09-22 | 1,025,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-09-23 | 954,100 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2008-09-24 | 770,200 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2008-09-25 | 289,800 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2008-09-26 | 336,000 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | 2008-09-29 | 231,500 | 0.14 | 0.14 | 0.11 | 0.13 | 00:00:00 | 2008-09-30 | 92,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-10-01 | 180,200 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2008-10-02 | 108,800 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-10-03 | 145,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2008-10-06 | 438,600 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2008-10-07 | 147,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2008-10-08 | 85,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2008-10-09 | 102,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-10-10 | 72,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2008-10-14 | 187,500 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2008-10-15 | 48,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-10-16 | 47,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2008-10-17 | 237,000 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2008-10-20 | 97,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-10-21 | 63,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-10-22 | 121,100 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2008-10-23 | 349,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-10-24 | 362,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-10-27 | 240,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-10-28 | 782,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-10-29 | 221,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-10-30 | 259,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-10-31 | 273,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-11-03 | 445,300 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | 2008-11-04 | 1,609,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-11-05 | 319,200 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2008-11-06 | 97,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-07 | 484,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-10 | 181,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-11 | 520,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-12 | 170,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-11-13 | 51,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-11-14 | 220,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-11-17 | 308,000 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-11-18 | 104,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-11-19 | 110,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-11-20 | 216,000 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | 2008-11-21 | 429,600 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | 2008-11-24 | 267,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-11-25 | 917,000 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | 2008-11-26 | 30,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-11-27 | 355,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-11-28 | 106,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-01 | 163,000 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | 2008-12-02 | 360,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2008-12-03 | 550,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-04 | 79,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-05 | 407,600 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2008-12-08 | 865,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-09 | 134,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|