Canada markets open in 8 hours 10 minutes

Big Tree Carbon Inc. (AGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
At close: 10:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.23000.23000.23000.23000.2300100
May 17, 20220.23000.23000.23000.23000.23002,100
May 16, 20220.23000.23000.23000.23000.23001,000
May 13, 20220.21000.21000.21000.21000.21001,500
May 12, 20220.21000.21000.20000.20000.2000126,500
May 11, 20220.22000.22000.22000.22000.22001,100
May 10, 20220.22000.22000.22000.22000.2200500
May 09, 20220.21000.21000.21000.21000.2100200,500
May 06, 20220.20000.20000.20000.20000.20002,600
May 05, 20220.21000.21000.20000.20000.2000117,300
May 04, 20220.22000.22000.21000.21000.2100283,300
May 03, 20220.21000.21000.21000.21000.210025,000
May 02, 20220.21000.21000.21000.21000.2100-
Apr 29, 20220.21000.21000.21000.21000.21004,000
Apr 28, 20220.21000.21000.21000.21000.210010,000
Apr 27, 20220.25000.25000.23000.23000.23005,500
Apr 26, 20220.27000.27000.25000.26000.2600569,200
Apr 25, 20220.20000.20000.20000.20000.2000-
Apr 22, 20220.20000.20000.20000.20000.2000-
Apr 21, 20220.20000.20000.20000.20000.200010,000
Apr 20, 20220.21000.21000.21000.21000.2100-
Apr 19, 20220.21000.21000.21000.21000.21002,600
Apr 18, 20220.21000.21000.21000.21000.21001,000
Apr 14, 20220.21000.21000.21000.21000.21001,600
Apr 13, 20220.22000.22000.21000.21000.210020,000
Apr 12, 20220.24000.24000.24000.24000.240010,500
Apr 11, 20220.25000.25000.25000.25000.2500200
Apr 08, 20220.22000.25000.22000.25000.2500418,300
Apr 07, 20220.23000.23000.23000.23000.230015,000
Apr 06, 20220.19000.23000.19000.22000.220015,800
Apr 05, 20220.18000.19000.18000.19000.190035,000
Apr 04, 20220.18000.18000.18000.18000.180021,200
Apr 01, 20220.18000.18000.18000.18000.1800-
Mar 31, 20220.20000.20000.18000.18000.180068,500
Mar 30, 20220.19000.19000.19000.19000.1900-
Mar 29, 20220.19000.19000.19000.19000.1900-
Mar 28, 20220.19000.20000.19000.19000.190086,000
Mar 25, 20220.18000.18000.18000.18000.1800-
Mar 24, 20220.18000.18000.18000.18000.1800-
Mar 23, 20220.18000.18000.18000.18000.180014,000
Mar 22, 20220.18000.19000.18000.18000.1800398,200
Mar 21, 20220.18000.18000.18000.18000.18005,300
Mar 18, 20220.19000.19000.19000.19000.19001,300
Mar 17, 20220.20000.20000.20000.20000.2000-
Mar 16, 20220.18000.20000.18000.20000.200026,900
Mar 15, 20220.20000.20000.20000.20000.2000-
Mar 14, 20220.20000.20000.20000.20000.20002,000
Mar 11, 20220.18000.18000.18000.18000.18002,000
Mar 10, 20220.19000.19000.18000.18000.1800104,400
Mar 09, 20220.20000.20000.20000.20000.20004,000
Mar 08, 20220.20000.20000.20000.20000.2000-
Mar 07, 20220.20000.20000.20000.20000.20005,500
Mar 04, 20220.19000.19000.19000.19000.19002,000
Mar 03, 20220.20000.20000.19000.19000.1900122,500
Mar 02, 20220.21000.21000.21000.21000.2100400
Mar 01, 20220.21000.21000.21000.21000.21001,500
Feb 28, 20220.20000.22000.15000.22000.220017,000
Feb 25, 20220.21000.21000.20000.20000.20002,000
Feb 24, 20220.23000.23000.23000.23000.2300400
Feb 23, 20220.22000.23000.22000.23000.230021,500
Feb 22, 20220.23000.23000.23000.23000.2300-
Feb 18, 20220.23000.23000.23000.23000.2300-
Feb 17, 20220.23000.23000.23000.23000.2300-
Feb 16, 20220.23000.23000.23000.23000.23004,300
Feb 15, 20220.23000.23000.23000.23000.2300-
Feb 14, 20220.20000.23000.20000.23000.230051,500
Feb 11, 20220.20000.20000.20000.20000.200050,600
Feb 10, 20220.21000.21000.21000.21000.2100-
Feb 09, 20220.21000.21000.19000.21000.210072,000
Feb 08, 20220.22000.22000.22000.22000.22006,000
Feb 07, 20220.23000.23000.23000.23000.230012,500
Feb 04, 20220.23000.23000.23000.23000.2300300
Feb 03, 20220.23000.23000.23000.23000.2300400
Feb 02, 20220.23000.23000.23000.23000.23008,700
Feb 01, 20220.23000.23000.23000.23000.230032,500
Jan 31, 20220.24000.24000.22000.22000.22007,500
Jan 28, 20220.23000.23000.22000.22000.2200136,400
Jan 27, 20220.23000.26000.23000.26000.260031,400
Jan 26, 20220.24000.24000.24000.24000.24005,500
Jan 25, 20220.26000.26000.26000.26000.26005,500
Jan 24, 20220.26000.26000.26000.26000.26001,500
Jan 21, 20220.26000.26000.25000.26000.260010,800
Jan 20, 20220.24000.24000.24000.24000.240017,500
Jan 19, 20220.25000.26000.24000.24000.2400188,500
Jan 18, 20220.26000.26000.26000.26000.260011,000
Jan 17, 20220.28000.28000.27000.27000.270010,500
Jan 14, 20220.28000.28000.28000.28000.28001,500
Jan 13, 20220.28000.28000.28000.28000.280020,500
Jan 12, 20220.28000.29000.27000.28000.280075,500
Jan 11, 20220.28000.28000.28000.28000.28008,500
Jan 10, 20220.29000.29000.29000.29000.2900-
Jan 07, 20220.29000.29000.29000.29000.290041,300
Jan 06, 20220.31000.31000.31000.31000.3100-
Jan 05, 20220.31000.32000.31000.31000.3100114,700
Jan 04, 20220.32000.32000.32000.32000.32003,700
Dec 31, 20210.30000.31000.30000.31000.310030,500
Dec 30, 20210.32000.32000.30000.30000.300013,800
Dec 29, 20210.34000.34000.33000.33000.3300581,400
Dec 24, 20210.33000.33000.33000.33000.330055,800
Dec 23, 20210.33000.33000.33000.33000.330030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...