U.S. markets closed

Argo Living Soils Corp. (ARGO.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
0.1400-0.0100 (-6.67%)
Al cierre: 03:14PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.15000.15500.12500.14000.1400112,000
13 jun 20240.13500.15000.13500.15000.150074,498
12 jun 20240.14000.14000.13000.13000.13004,116
11 jun 20240.13500.14000.13000.13000.130050,474
10 jun 20240.15000.17000.15000.16000.160045,000
07 jun 20240.17000.17000.15250.17000.170029,900
06 jun 20240.17000.17500.15500.15500.155073,515
05 jun 20240.15000.17000.13500.16500.165093,500
04 jun 20240.14000.14500.14000.14000.1400102,500
03 jun 20240.12000.14000.09000.14000.1400448,900
31 may 20240.12000.13000.12000.13000.130055,150
30 may 20240.14000.14000.14000.14000.1400500
29 may 20240.13000.13000.12000.12000.12006,500
28 may 20240.12500.14000.11500.14000.140064,500
27 may 20240.13000.15000.10500.12000.1200114,500
24 may 20240.15000.15000.15000.15000.1500-
23 may 20240.15000.15000.15000.15000.1500-
22 may 20240.17000.17000.15000.15000.150066,500
21 may 20240.16500.17000.15500.16500.165086,055
17 may 20240.16000.16000.15000.15500.155015,500
16 may 20240.15000.15000.14000.14000.140025,000
15 may 20240.14000.15000.14000.15000.1500116,500
14 may 20240.14000.15000.13500.13500.135072,000
13 may 20240.15000.15000.13500.15000.150034,500
10 may 20240.16500.17000.13000.15500.1550193,200
09 may 20240.18000.18000.16500.17000.170037,500
08 may 20240.19000.19000.19000.19000.19001,000
07 may 20240.19500.20000.18000.19000.190064,541
06 may 20240.20000.21000.18000.19500.195098,000
03 may 20240.19500.20000.19500.20000.200026,544
02 may 20240.17000.20000.17000.20000.20006,000
01 may 20240.19000.21000.19000.21000.210012,750
30 abr 20240.19000.19000.19000.19000.1900-
29 abr 20240.19000.19000.19000.19000.19009,501
26 abr 20240.20000.20000.19500.20000.200057,500
25 abr 20240.19500.19500.19500.19500.195040,000
24 abr 20240.19500.20000.19500.20000.200024,002
23 abr 20240.19000.20000.19000.20000.200022,000
22 abr 20240.21000.21000.18000.20000.200014,500
19 abr 20240.21500.21500.21000.21000.210079,500
18 abr 20240.21000.21500.19000.21500.215057,100
17 abr 20240.20000.21000.20000.20000.200099,500
16 abr 20240.22000.22000.19500.19500.19502,744
15 abr 20240.22000.22500.21000.22500.225050,644
12 abr 20240.21000.22000.20000.22000.220096,888
11 abr 20240.20500.21000.20500.21000.210011,500
10 abr 20240.22000.22500.20000.20000.2000553,000
09 abr 20240.22000.22500.20500.20500.205065,000
08 abr 20240.22500.23000.21000.21500.215054,090
05 abr 20240.24000.24000.22000.22000.220072,050
04 abr 20240.21000.24000.21000.24000.2400263,000
03 abr 20240.20000.23500.19000.23500.235056,000
02 abr 20240.22500.23000.20500.22000.220047,584
01 abr 20240.23500.24000.22000.22500.2250139,300
28 mar 20240.23000.23500.20500.23000.230072,400
27 mar 20240.23000.25000.22000.23000.2300101,500
26 mar 20240.23000.24500.22000.24500.2450137,727
25 mar 20240.24000.24000.22500.23500.2350148,500
22 mar 20240.24000.24000.23000.24000.240044,500
21 mar 20240.26000.26000.23000.25000.2500100,150
20 mar 20240.25000.26000.24500.26000.260091,500
19 mar 20240.25500.26000.23500.25000.2500272,200
18 mar 20240.24500.25500.24000.25500.2550135,282
15 mar 20240.25000.25000.23500.25000.2500111,875
14 mar 20240.24000.26000.24000.26000.2600481,012
13 mar 20240.22000.24500.22000.24500.245099,870
12 mar 20240.23000.23500.22500.23500.2350215,500
11 mar 20240.20500.23500.20500.23500.235094,580
08 mar 20240.22000.24000.22000.23000.2300195,500
07 mar 20240.21500.21500.20000.21500.2150137,500
06 mar 20240.21000.25000.21000.25000.2500530,500
05 mar 20240.19000.22000.18000.22000.2200506,962
04 mar 20240.19000.22000.19000.22000.2200466,000
01 mar 20240.18000.19500.17000.19500.1950282,250
29 feb 20240.15000.18000.15000.18000.1800223,500
28 feb 20240.16000.17000.16000.17000.170033,500
27 feb 20240.17500.19000.17000.18500.1850212,570
26 feb 20240.17000.17500.17000.17500.175032,458
23 feb 20240.17000.18000.12000.17000.1700123,500
22 feb 20240.17500.18000.16000.18000.180034,100
21 feb 20240.18000.18000.17500.17500.175018,000
20 feb 20240.17000.18500.17000.18500.1850126,500
16 feb 20240.16500.18000.15000.17500.1750263,627
15 feb 20240.16000.17000.15500.16500.1650209,900
14 feb 20240.13000.16000.13000.16000.1600179,500
13 feb 20240.10500.13500.10500.12000.1200111,898
12 feb 20240.12000.13000.11500.13000.130014,500
09 feb 20240.12500.12500.12500.12500.1250-
08 feb 20240.12500.12500.12500.12500.1250-
07 feb 20240.12500.12500.12500.12500.1250-
06 feb 20240.12500.12500.12500.12500.1250-
05 feb 20240.12500.12500.12500.12500.12503,500
02 feb 20240.11000.11000.10500.10500.10508,500
01 feb 20240.12500.12500.12500.12500.1250-
31 ene 20240.12500.12500.12500.12500.1250-
30 ene 20240.12500.12500.12500.12500.1250-
29 ene 20240.14500.14500.12000.12500.125054,000
26 ene 20240.12500.12500.12500.12500.1250-
25 ene 20240.12500.12500.12500.12500.1250-
24 ene 20240.13000.13000.12500.12500.12503,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...