|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-18 | 565,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-05-19 | 811,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2010-05-20 | 1,095,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-05-21 | 308,200 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2010-05-25 | 365,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-05-26 | 521,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-05-27 | 769,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-05-28 | 2,095,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-05-31 | 754,100 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2010-06-01 | 629,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-06-02 | 677,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-06-03 | 787,100 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-06-04 | 383,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-06-07 | 412,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-08 | 670,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-06-09 | 492,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-06-10 | 166,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-06-11 | 566,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-06-14 | 160,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-06-15 | 224,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-06-16 | 79,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-06-17 | 734,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-06-18 | 296,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-06-21 | 180,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-06-22 | 65,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-06-23 | 631,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-24 | 101,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-06-25 | 82,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-28 | 76,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-06-29 | 237,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-06-30 | 117,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-02 | 454,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-05 | 58,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-06 | 120,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-07-07 | 1,910,900 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-07-08 | 451,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-09 | 180,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-12 | 826,400 | 0.12 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2010-07-13 | 411,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-14 | 356,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-07-15 | 428,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-16 | 461,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-19 | 387,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-07-20 | 47,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2010-07-21 | 487,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-07-22 | 338,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-07-23 | 268,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-07-26 | 407,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-07-27 | 60,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-07-28 | 434,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-07-29 | 3,860,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-07-30 | 1,575,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-08-03 | 451,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-08-04 | 156,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-05 | 88,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-06 | 211,400 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-08-09 | 168,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-08-10 | 24,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-08-11 | 54,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-08-12 | 8,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-08-13 | 74,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-08-16 | 480,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-08-17 | 87,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-08-18 | 524,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-08-19 | 2,002,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-20 | 368,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-08-23 | 98,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-08-24 | 1,008,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-08-25 | 865,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-08-26 | 1,272,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-08-27 | 609,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-08-30 | 82,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-08-31 | 279,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-01 | 260,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-09-02 | 139,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-03 | 296,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-09-07 | 327,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-08 | 282,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-09-09 | 322,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-10 | 242,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-09-13 | 156,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-14 | 310,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-15 | 610,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-16 | 1,153,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-09-17 | 1,052,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-09-20 | 436,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-09-21 | 409,300 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2010-09-22 | 7,343,000 | 0.28 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2010-09-23 | 1,168,800 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2010-09-24 | 2,277,600 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-09-27 | 1,292,300 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-09-28 | 1,185,600 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-09-29 | 1,537,700 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2010-09-30 | 5,056,400 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2010-10-01 | 1,274,800 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2010-10-04 | 1,362,300 | 0.33 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2010-10-05 | 1,181,800 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2010-10-06 | 1,227,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-10-07 | 706,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-10-08 | 558,900 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2010-10-12 | 1,231,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2010-10-13 | 807,400 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2010-10-14 | 2,345,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-10-15 | 1,364,500 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-10-18 | 1,363,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2010-10-19 | 1,125,600 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2010-10-20 | 642,600 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2010-10-21 | 745,200 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2010-10-22 | 393,800 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2010-10-25 | 280,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2010-10-26 | 263,500 | 0.32 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2010-10-27 | 946,500 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2010-10-28 | 366,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2010-10-29 | 582,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2010-11-01 | 965,900 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2010-11-02 | 571,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2010-11-03 | 648,600 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2010-11-04 | 836,200 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2010-11-05 | 822,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2010-11-08 | 1,682,900 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2010-11-09 | 1,984,200 | 0.44 | 0.48 | 0.43 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
