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 31, 2020 0.3850 0.3871 0.3751 0.3820 36,900 -0.02(-4.50%)
Jan 30, 2020 0.3974 0.4000 0.3974 0.4000 10,000 +0.00(+0.13%)
Jan 29, 2020 0.4095 0.4095 0.3995 0.3995 4,000 -0.00(-0.57%)
Jan 28, 2020 0.4000 0.4154 0.3990 0.4018 40,700 +0.00(+0.45%)
Jan 27, 2020 0.3770 0.4000 0.3770 0.4000 11,156 -0.00(-0.32%)
Jan 24, 2020 0.4085 0.4098 0.3921 0.4013 27,900 -0.01(-3.56%)
Jan 23, 2020 0.4140 0.4300 0.3995 0.4161 52,000 +0.02(+3.92%)
Jan 22, 2020 0.4312 0.4312 0.4003 0.4004 18,600 -0.03(-7.53%)
Jan 21, 2020 0.4250 0.4545 0.4250 0.4330 25,100 -0.01(-1.19%)
Jan 17, 2020 0.4200 0.4400 0.4200 0.4382 32,700 +0.03(+6.33%)
Jan 15, 2020 0.4121 0.4121 0.4121 0 -0.01(-3.01%)
Jan 14, 2020 0.4259 0.4259 0.4082 0.4249 62,600 -0.00(-0.05%)
Jan 13, 2020 0.4085 0.4251 0.4029 0.4251 26,520 +0.02(+5.59%)
Jan 10, 2020 0.4145 0.4145 0.4026 0.4026 11,300 -0.01(-2.66%)
Jan 09, 2020 0.4170 0.4170 0.4121 0.4136 2,502 -0.01(-1.52%)
Jan 08, 2020 0.4220 0.4220 0.4195 0.4200 4,600 +0.00(+1.03%)
Jan 07, 2020 0.4100 0.4157 0.4100 0.4157 6,000 +0.00(+1.12%)
Jan 06, 2020 0.3940 0.4203 0.3940 0.4111 29,983 -0.01(-2.12%)
Jan 03, 2020 0.4136 0.4200 0.4136 0.4200 2,000 -0.03(-5.62%)
Jan 02, 2020 0.4516 0.4516 0.4450 0.4450 10,000 +0.03(+7.10%)
Dec 31, 2019 0.4111 0.4200 0.4111 0.4155 6,300 +0.02(+3.87%)
Dec 30, 2019 0.3976 0.4080 0.3936 0.4000 150,494 -0.01(-3.31%)
Dec 27, 2019 0.4100 0.4308 0.4000 0.4137 32,700 +0.02(+5.40%)
Dec 26, 2019 0.3999 0.4000 0.3640 0.3925 13,650 -0.01(-1.92%)
Dec 24, 2019 0.3989 0.4110 0.3931 0.4002 40,500 +0.01(+1.96%)
Dec 23, 2019 0.4064 0.4278 0.3925 0.3925 60,506 -0.03(-7.10%)
Dec 20, 2019 0.4350 0.4350 0.4225 0.4225 6,000 +0.00(+0.33%)
Dec 19, 2019 0.4250 0.4250 0.4141 0.4211 20,050 +0.00(+0.26%)
Dec 18, 2019 0.4312 0.4312 0.4200 0.4200 19,500 -0.02(-4.24%)
Dec 17, 2019 0.4400 0.4468 0.4308 0.4386 10,750 -0.00(-0.32%)
Dec 16, 2019 0.4266 0.4440 0.4100 0.4400 71,176 +0.02(+4.76%)
Dec 13, 2019 0.3835 0.4200 0.3835 0.4200 33,400 +0.02(+5.29%)
Dec 12, 2019 0.3982 0.4026 0.3982 0.3989 18,100 -0.00(-0.28%)
Dec 11, 2019 0.3814 0.4100 0.3801 0.4000 34,793 +0.01(+3.84%)
Dec 10, 2019 0.3760 0.3908 0.3729 0.3852 21,000 +0.01(+3.02%)
Dec 09, 2019 0.3700 0.3799 0.3700 0.3739 20,711 +0.00(+0.16%)
Dec 06, 2019 0.3733 0.3900 0.3733 0.3733 62,600 -0.00(-0.27%)
Dec 05, 2019 0.3743 0.3743 0.3743 0.3743 5,000 -0.00(-1.24%)
Dec 04, 2019 0.3581 0.3790 0.3581 0.3790 11,750 +0.02(+5.98%)
Dec 03, 2019 0.3571 0.3733 0.3571 0.3576 23,132 +0.00(+1.33%)
Dec 02, 2019 0.3770 0.3770 0.3430 0.3529 51,835 -0.03(-7.11%)
Nov 29, 2019 0.3799 0.3799 0.3799 0.3799 1,500 +0.01(+3.88%)
Nov 27, 2019 0.3580 0.3750 0.3542 0.3657 48,400 -0.00(-0.19%)
Nov 26, 2019 0.3720 0.3720 0.3649 0.3664 2,825 -0.01(-2.29%)
Nov 25, 2019 0.3960 0.3960 0.3605 0.3750 12,000 +0.02(+5.51%)
Nov 22, 2019 0.3642 0.3642 0.3523 0.3554 5,400 -0.01(-3.95%)
Nov 21, 2019 0.3620 0.3700 0.3600 0.3700 15,574 -0.01(-2.63%)
Nov 20, 2019 0.3890 0.3890 0.3544 0.3800 48,250 +0.00(+0.85%)
Nov 19, 2019 0.3700 0.3768 0.3700 0.3768 18,000 +0.00(+0.11%)
Nov 18, 2019 0.3500 0.3800 0.3400 0.3764 102,191 +0.02(+6.90%)
Nov 15, 2019 0.3610 0.3610 0.3491 0.3521 193,300 -0.02(-4.89%)
Nov 14, 2019 0.3793 0.3823 0.3700 0.3702 252,450 -0.02(-5.05%)
Nov 13, 2019 0.3903 0.4111 0.3737 0.3899 78,335 -0.01(-3.01%)
Nov 12, 2019 0.4100 0.4100 0.3824 0.4020 151,375 +0.01(+1.52%)
Nov 11, 2019 0.3990 0.4211 0.3023 0.3960 589,242 -0.08(-17.40%)
Nov 08, 2019 0.4735 0.5000 0.4735 0.4794 22,500 +0.01(+2.00%)
Nov 07, 2019 0.5124 0.5186 0.4670 0.4700 127,200 -0.05(-9.62%)
Nov 06, 2019 0.5541 0.5541 0.5117 0.5200 35,500 -0.04(-6.66%)
Nov 05, 2019 0.5685 0.5797 0.5571 0.5571 13,137 -0.01(-2.26%)
Nov 04, 2019 0.5664 0.5900 0.5510 0.5700 59,450 -0.00(-0.80%)
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.