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 (%)
Oct 31, 2008 0.4950 0.4950 0.4520 0.4660 28,000 +0.01(+1.75%)
Oct 30, 2008 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Oct 29, 2008 0.4340 0.4580 0.4340 0.4580 4,400 +0.06(+15.95%)
Oct 28, 2008 0.4089 0.4148 0.3950 0.3950 22,100 -0.01(-3.42%)
Oct 27, 2008 0.4084 0.4320 0.4010 0.4090 49,200 +0.01(+2.25%)
Oct 24, 2008 0.4000 0.4500 0.4000 0.4000 22,200 -0.01(-1.96%)
Oct 23, 2008 0.4080 0.4700 0.4080 0.4080 69,150 -0.07(-14.11%)
Oct 22, 2008 0.4750 0.5088 0.4750 0.4750 7,000 -0.00(-0.21%)
Oct 21, 2008 0.4760 0.5015 0.4760 0.4760 56,500 -0.04(-7.75%)
Oct 20, 2008 0.5160 0.5340 0.4980 0.5160 35,900 +0.04(+8.20%)
Oct 17, 2008 0.4769 0.4769 0.4450 0.4769 115,355 +0.01(+2.56%)
Oct 16, 2008 0.4650 0.5000 0.4575 0.4650 101,000 -0.06(-11.60%)
Oct 15, 2008 0.5260 0.5350 0.5260 0.5260 2,200 -0.04(-7.72%)
Oct 14, 2008 0.4360 0.6180 0.5278 0.5700 83,500 +0.13(+30.73%)
Oct 13, 2008 0.4360 0.4360 0.4360 0 +0.00(+0.00%)
Oct 10, 2008 0.4360 0.4500 0.3940 0.4360 67,660 -0.04(-8.21%)
Oct 09, 2008 0.4750 0.5450 0.4740 0.4750 46,471 -0.03(-5.87%)
Oct 08, 2008 0.5046 0.5250 0.4572 0.5046 174,800 -0.05(-9.08%)
Oct 07, 2008 0.6060 0.6060 0.5390 0.5550 95,416 -0.05(-8.42%)
Oct 06, 2008 0.6060 0.7025 0.5140 0.6060 54,700 -0.18(-22.41%)
Oct 03, 2008 0.7810 0.7930 0.7455 0.7810 29,275 -0.05(-5.90%)
Oct 02, 2008 0.8300 0.9200 0.8210 0.8300 9,000 -0.16(-15.74%)
Oct 01, 2008 0.9850 1.109 0.9650 0.9850 12,500 -0.16(-13.82%)
Sep 30, 2008 1.143 1.196 1.143 1.143 8,000 -0.09(-7.26%)
Sep 29, 2008 1.232 1.293 1.232 1.232 11,000 -0.02(-1.69%)
Sep 25, 2008 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 24, 2008 1.254 1.317 1.254 1.254 18,130 -0.06(-4.49%)
Sep 23, 2008 1.300 1.315 1.280 1.313 20,000 +0.01(+0.97%)
Sep 22, 2008 1.300 1.300 1.300 1.300 5,000 +0.06(+5.09%)
Sep 19, 2008 1.237 1.237 1.237 1.237 2,000 +0.09(+7.75%)
Sep 18, 2008 1.148 1.185 1.082 1.148 26,900 +0.02(+2.04%)
Sep 17, 2008 1.125 1.221 1.080 1.125 38,800 -0.09(-7.04%)
Sep 16, 2008 1.210 1.220 1.172 1.210 28,500 -0.07(-5.75%)
Sep 15, 2008 1.284 1.356 1.253 1.284 5,600 -0.08(-5.60%)
Sep 12, 2008 1.360 1.368 1.200 1.360 34,200 +0.16(+13.06%)
Sep 11, 2008 1.203 1.216 1.198 1.203 4,800 -0.03(-2.43%)
Sep 10, 2008 1.233 1.252 1.221 1.233 12,975 -0.04(-3.18%)
Sep 09, 2008 1.274 1.310 1.274 1.274 3,000 -0.08(-6.22%)
Sep 08, 2008 1.358 1.358 1.280 1.358 11,900 +0.03(+1.91%)
Sep 05, 2008 1.333 1.344 1.304 1.333 10,125 -0.00(-0.19%)
Sep 04, 2008 1.335 1.346 1.335 1.335 1,700 +0.00(+0.38%)
Sep 03, 2008 1.330 1.366 1.330 1.330 6,400 -0.04(-2.85%)
Sep 02, 2008 1.369 1.369 1.353 1.369 10,200 -0.05(-3.22%)
Aug 29, 2008 1.415 1.415 1.394 1.415 11,400 +0.02(+1.25%)
Aug 28, 2008 1.387 1.398 1.388 1.397 8,000 +0.01(+0.76%)
Aug 27, 2008 1.387 1.387 1.387 0 +0.00(+0.00%)
Aug 26, 2008 1.387 1.420 1.381 1.387 12,000 -0.05(-3.65%)
Aug 22, 2008 1.439 1.439 1.439 0 +0.00(+0.00%)
Aug 21, 2008 1.439 1.439 1.338 1.439 13,700 +0.09(+6.93%)
Aug 20, 2008 1.346 1.395 1.346 1.346 13,000 -0.04(-2.65%)
Aug 19, 2008 1.401 1.383 1.379 1.383 1,800 -0.02(-1.32%)
Aug 18, 2008 1.401 1.401 1.382 1.401 3,900 +0.11(+8.60%)
Aug 14, 2008 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 13, 2008 1.290 1.325 1.290 1.290 21,700 -0.02(-1.33%)
Aug 12, 2008 1.302 1.310 1.300 1.307 6,400 +0.01(+0.41%)
Aug 11, 2008 1.302 1.310 1.296 1.302 12,600 -0.02(-1.25%)
Aug 08, 2008 1.319 1.350 1.310 1.319 25,800 -0.08(-5.48%)
Aug 07, 2008 1.395 1.404 1.385 1.395 5,000 +0.03(+2.57%)
Aug 06, 2008 1.360 1.431 1.360 1.360 49,000 -0.07(-4.90%)
Aug 05, 2008 1.430 1.482 1.430 1.430 20,200 -0.10(-6.54%)
Aug 04, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
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.