Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerigo Resources Ltd (OP: ARREF )

1.405 +0.010 (+0.72%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.6985 0.6985 0.6885 0.6885 7,000 -0.04(-5.56%)
Jan 28, 2010 0.7290 0.7290 0.7290 0.7290 2,000 +0.00(+0.10%)
Jan 27, 2010 0.7200 0.7283 0.7200 0.7283 2,720 -0.05(-6.33%)
Jan 26, 2010 0.7500 0.7775 0.7500 0.7775 112,000 +0.01(+0.88%)
Jan 25, 2010 0.7508 0.7779 0.7490 0.7707 18,150 +0.02(+2.64%)
Jan 22, 2010 0.7530 0.7530 0.7501 0.7509 10,330 +0.00(+0.56%)
Jan 21, 2010 0.8039 0.8039 0.7465 0.7467 112,875 -0.06(-7.47%)
Jan 20, 2010 0.8066 0.8073 0.7790 0.8070 14,650 -0.00(-0.25%)
Jan 19, 2010 0.7809 0.8090 0.7795 0.8090 27,935 +0.05(+6.94%)
Jan 14, 2010 0.7565 0.7565 0.7565 0 +0.01(+1.68%)
Jan 13, 2010 0.7203 0.7440 0.7200 0.7440 35,115 +0.03(+3.69%)
Jan 12, 2010 0.7200 0.7364 0.7080 0.7175 57,750 -0.01(-1.62%)
Jan 08, 2010 0.7293 0.7293 0.7293 0 +0.01(+1.31%)
Jan 06, 2010 0.7199 0.7199 0.7199 6,000 +0.03(+4.47%)
Jan 05, 2010 0.6891 0.6891 0.6794 0.6891 25,000 -0.02(-2.44%)
Jan 04, 2010 0.6895 0.7063 0.6895 0.7063 60,000 +0.04(+6.37%)
Dec 31, 2009 0.6640 0.6640 0.6640 0 +0.01(+0.76%)
Dec 30, 2009 0.6620 0.6620 0.6520 0.6590 23,000 +0.00(+0.53%)
Dec 29, 2009 0.6790 0.6883 0.6555 0.6555 4,850 -0.01(-0.98%)
Dec 24, 2009 0.6620 0.6620 0.6620 0.6620 0 +0.01(+1.46%)
Dec 23, 2009 0.6632 0.6632 0.6525 0.6525 6,900 -0.04(-6.28%)
Dec 21, 2009 0.6962 0.6962 0.6962 0.6962 0 -0.00(-0.54%)
Dec 18, 2009 0.6704 0.7000 0.6704 0.7000 6,000 +0.05(+7.79%)
Dec 17, 2009 0.6407 0.6494 0.6305 0.6494 38,507 -0.02(-3.61%)
Dec 16, 2009 0.6736 0.6950 0.6736 0.6737 17,880 +0.00(+0.55%)
Dec 15, 2009 0.6700 0.6700 0.6700 0.6700 10,000 +0.01(+0.75%)
Dec 14, 2009 0.6675 0.6675 0.6650 0.6650 11,000 +0.05(+8.48%)
Dec 10, 2009 0.6130 0.6130 0.6130 0.6130 0 +0.02(+3.81%)
Dec 09, 2009 0.6000 0.6203 0.5905 0.5905 88,500 -0.01(-1.35%)
Dec 08, 2009 0.5990 0.5991 0.5986 0.5986 2,000 +0.00(+0.59%)
Dec 07, 2009 0.5840 0.5951 0.5840 0.5951 33,300 +0.01(+2.55%)
Dec 04, 2009 0.5980 0.5980 0.5803 0.5803 35,000 +0.01(+1.27%)
Dec 03, 2009 0.5930 0.6036 0.5730 0.5730 26,125 -0.02(-4.05%)
Dec 02, 2009 0.5972 0.5972 0.5972 0.5972 1,200 -0.03(-4.98%)
Dec 01, 2009 0.6200 0.6285 0.6098 0.6285 56,750 +0.04(+6.17%)
Nov 30, 2009 0.6100 0.6100 0.5920 0.5920 11,485 -0.01(-1.09%)
Nov 27, 2009 0.5737 0.5985 0.5737 0.5985 16,000 -0.03(-4.16%)
Nov 25, 2009 0.6245 0.6245 0.6245 0.6245 6,000 +0.02(+2.63%)
Nov 24, 2009 0.6085 0.6085 0.6085 0.6085 500 -0.01(-1.70%)
Nov 23, 2009 0.6564 0.6564 0.6190 0.6190 3,500 -0.02(-3.28%)
Nov 19, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 17, 2009 0.6400 0.6400 0.6400 0.6400 0 -0.00(-0.47%)
Nov 16, 2009 0.6645 0.6751 0.6430 0.6430 50,400 -0.02(-3.60%)
Nov 13, 2009 0.6670 0.6670 0.6670 0.6670 10,700 -0.00(-0.07%)
Nov 11, 2009 0.6675 0.6675 0.6675 0.6675 1,000 -0.00(-0.15%)
Nov 10, 2009 0.6600 0.6690 0.6590 0.6685 16,500 -0.02(-2.38%)
Nov 09, 2009 0.6848 0.6848 0.6848 0.6848 1,000 +0.00(+0.71%)
Nov 04, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.03(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.