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

Amerigo Resources Ltd (OP: ARREF )

1.395 -0.015 (-1.06%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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, 2011 0.6775 0.6850 0.6687 0.6687 83,600 -0.00(-0.34%)
Oct 28, 2011 0.6793 0.6810 0.6609 0.6710 11,100 +0.02(+3.04%)
Oct 27, 2011 0.6500 0.6700 0.6430 0.6512 87,000 +0.01(+1.28%)
Oct 26, 2011 0.6490 0.6490 0.6350 0.6430 36,700 +0.01(+1.26%)
Oct 24, 2011 0.6350 0.6350 0.6350 0 +0.04(+6.19%)
Oct 21, 2011 0.6100 0.6100 0.5980 0.5980 59,500 -0.02(-2.45%)
Oct 20, 2011 0.6100 0.6130 0.6080 0.6130 54,400 +0.00(+0.08%)
Oct 19, 2011 0.6270 0.6270 0.6125 0.6125 8,200 -0.04(-5.48%)
Oct 18, 2011 0.6115 0.6480 0.6023 0.6480 30,700 +0.03(+4.18%)
Oct 17, 2011 0.6570 0.6570 0.6220 0.6220 64,500 -0.01(-1.89%)
Oct 14, 2011 0.6300 0.6460 0.6255 0.6340 29,400 +0.01(+2.26%)
Oct 13, 2011 0.6500 0.6500 0.6200 0.6200 120,000 -0.04(-6.07%)
Oct 12, 2011 0.6850 0.6850 0.6444 0.6601 175,800 +0.01(+2.02%)
Oct 11, 2011 0.6540 0.6600 0.6450 0.6470 133,700 -0.02(-2.56%)
Oct 10, 2011 0.6200 0.6640 0.6200 0.6640 34,100 +0.04(+7.01%)
Oct 07, 2011 0.6850 0.6900 0.6200 0.6205 49,400 -0.02(-3.30%)
Oct 06, 2011 0.6000 0.6680 0.6000 0.6417 23,000 +0.06(+10.30%)
Oct 05, 2011 0.5740 0.5900 0.5700 0.5818 64,900 +0.04(+6.87%)
Oct 04, 2011 0.5225 0.5562 0.5130 0.5444 759,000 -0.05(-8.46%)
Oct 03, 2011 0.6240 0.6240 0.5947 0.5947 2,050 -0.05(-7.80%)
Sep 30, 2011 0.6700 0.6700 0.6450 0.6450 8,000 -0.03(-5.01%)
Sep 29, 2011 0.6935 0.7030 0.6780 0.6790 16,000 -0.05(-6.49%)
Sep 28, 2011 0.7390 0.7390 0.7260 0.7261 5,500 -0.05(-6.71%)
Sep 27, 2011 0.7400 0.7881 0.7308 0.7783 618,000 +0.11(+16.16%)
Sep 26, 2011 0.6735 0.6840 0.6540 0.6700 117,334 -0.06(-7.71%)
Sep 23, 2011 0.7340 0.7340 0.7260 0.7260 1,100 -0.02(-2.62%)
Sep 22, 2011 0.7630 0.7630 0.7330 0.7455 13,450 -0.07(-9.12%)
Sep 20, 2011 0.8203 0.8203 0.8203 0 -0.00(-0.36%)
Sep 19, 2011 0.8800 0.8800 0.8210 0.8233 25,200 -0.06(-6.44%)
Sep 16, 2011 0.8800 0.8800 0.8580 0.8800 9,000 -0.02(-2.00%)
Sep 15, 2011 0.8855 0.8980 0.8771 0.8980 8,450 +0.03(+4.04%)
Sep 14, 2011 0.8630 0.9040 0.8600 0.8631 54,022 -0.04(-3.93%)
Sep 13, 2011 0.9000 0.9050 0.8830 0.8984 277,500 -0.00(-0.18%)
Sep 12, 2011 0.9050 0.9290 0.8470 0.9000 77,300 -0.02(-1.93%)
Sep 09, 2011 0.9185 0.9390 0.9070 0.9177 75,500 -0.01(-1.32%)
Sep 08, 2011 0.9300 0.9510 0.9250 0.9300 84,240 +0.00(+0.32%)
Sep 07, 2011 0.9250 0.9360 0.9100 0.9270 100,800 +0.00(+0.22%)
Sep 06, 2011 0.9100 0.9360 0.8810 0.9250 215,775 -0.04(-4.44%)
Sep 02, 2011 0.8905 0.9680 0.8905 0.9680 151,000 -0.00(-0.05%)
Sep 01, 2011 0.9590 0.9785 0.9574 0.9685 43,908 +0.01(+1.31%)
Aug 31, 2011 0.9100 0.9560 0.9100 0.9560 15,490 +0.12(+13.74%)
Aug 30, 2011 0.8529 0.8529 0.8405 0.8405 5,500 +0.00(+0.37%)
Aug 26, 2011 0.8374 0.8374 0.8374 0 +0.03(+3.38%)
Aug 25, 2011 0.8205 0.8205 0.8050 0.8100 26,450 -0.00(-0.49%)
Aug 23, 2011 0.8140 0.8140 0.8140 0 +0.03(+3.96%)
Aug 22, 2011 0.8150 0.8150 0.7830 0.7830 29,100 -0.10(-11.12%)
Aug 18, 2011 0.8810 0.8810 0.8810 15,500 -0.03(-2.87%)
Aug 17, 2011 0.8935 0.9070 0.8935 0.9070 1,500 +0.02(+2.05%)
Aug 15, 2011 0.8888 0.8888 0.8888 0 +0.03(+4.07%)
Aug 12, 2011 0.8560 0.8560 0.8540 0.8540 16,408 +0.01(+1.67%)
Aug 11, 2011 0.8410 0.8650 0.8336 0.8400 17,190 +0.02(+2.82%)
Aug 10, 2011 0.8170 0.8170 0.8170 0.8170 1,410 +0.05(+6.10%)
Aug 09, 2011 0.7700 0.7700 0.7700 0.7700 1,200 -0.00(-0.13%)
Aug 08, 2011 0.7850 0.8540 0.7710 0.7710 29,000 -0.10(-11.38%)
Aug 05, 2011 0.9260 0.9470 0.8700 0.8700 21,000 -0.03(-3.33%)
Aug 04, 2011 1.020 1.020 0.9000 0.9000 50,000 -0.12(-11.76%)
Aug 03, 2011 1.000 1.020 0.9800 1.020 115,000 +0.03(+3.04%)
Aug 02, 2011 0.9750 1.030 0.9635 0.9899 64,000 -0.03(-2.95%)
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.