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

Amerigo Resources Ltd (OP: ARREF )

1.425 +0.020 (+1.42%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 28, 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, 2018 0.7118 0.7400 0.6918 0.7400 110,801 +0.03(+4.23%)
Oct 30, 2018 0.6987 0.7100 0.6800 0.7100 53,410 +0.02(+3.05%)
Oct 29, 2018 0.6808 0.6901 0.6594 0.6890 80,595 +0.00(+0.38%)
Oct 26, 2018 0.6861 0.7093 0.6636 0.6864 93,200 -0.02(-3.32%)
Oct 25, 2018 0.6525 0.7100 0.6500 0.7100 87,351 +0.04(+5.97%)
Oct 24, 2018 0.7055 0.7177 0.6633 0.6700 38,700 -0.03(-3.87%)
Oct 23, 2018 0.7433 0.7535 0.6928 0.6970 81,236 -0.06(-8.29%)
Oct 22, 2018 0.7500 0.7667 0.7500 0.7600 8,500 +0.07(+10.07%)
Oct 19, 2018 0.7424 0.7424 0.6897 0.6905 35,100 -0.05(-7.03%)
Oct 18, 2018 0.7068 0.7505 0.7068 0.7427 134,550 +0.04(+5.12%)
Oct 17, 2018 0.7300 0.7300 0.7065 0.7065 16,000 -0.00(-0.10%)
Oct 16, 2018 0.7376 0.7401 0.7072 0.7072 35,102 -0.01(-1.78%)
Oct 15, 2018 0.6610 0.7200 0.6330 0.7200 132,900 +0.08(+12.50%)
Oct 12, 2018 0.6261 0.6439 0.5981 0.6400 107,800 +0.03(+4.92%)
Oct 11, 2018 0.5877 0.6100 0.5875 0.6100 20,188 +0.02(+3.71%)
Oct 10, 2018 0.6383 0.6383 0.5882 0.5882 1,250 -0.02(-3.57%)
Oct 09, 2018 0.6150 0.6150 0.6050 0.6100 21,300 -0.01(-1.61%)
Oct 08, 2018 0.6200 0.6200 0.6200 0.6200 1,440 -0.00(-0.48%)
Oct 05, 2018 0.6317 0.6435 0.6159 0.6230 27,400 +0.00(+0.48%)
Oct 04, 2018 0.6300 0.6447 0.6200 0.6200 9,602 -0.01(-1.59%)
Oct 03, 2018 0.6305 0.6305 0.6300 0.6300 11,360 -0.01(-1.56%)
Oct 02, 2018 0.6263 0.6400 0.6200 0.6400 3,300 +0.02(+2.91%)
Oct 01, 2018 0.5811 0.6400 0.5811 0.6219 11,500 +0.05(+8.03%)
Sep 28, 2018 0.5903 0.5903 0.5750 0.5757 28,600 -0.02(-4.05%)
Sep 27, 2018 0.5927 0.6000 0.5800 0.6000 19,300 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6200 0.5984 0.6000 61,700 -0.02(-3.58%)
Sep 25, 2018 0.6181 0.6223 0.6067 0.6223 10,430 +0.01(+2.02%)
Sep 24, 2018 0.6300 0.6300 0.6022 0.6100 57,500 -0.01(-1.61%)
Sep 21, 2018 0.6100 0.6370 0.6100 0.6200 49,000 +0.02(+3.66%)
Sep 20, 2018 0.5999 0.6083 0.5935 0.5981 6,120 -0.01(-1.93%)
Sep 19, 2018 0.5968 0.6198 0.5915 0.6099 6,200 +0.01(+1.92%)
Sep 18, 2018 0.6135 0.6200 0.5800 0.5984 41,964 +0.03(+5.69%)
Sep 17, 2018 0.5973 0.5973 0.5652 0.5662 37,564 -0.02(-4.03%)
Sep 14, 2018 0.5682 0.5900 0.5555 0.5900 53,700 -0.00(-0.24%)
Sep 13, 2018 0.5753 0.6032 0.5736 0.5914 11,030 +0.02(+3.75%)
Sep 12, 2018 0.5547 0.5779 0.5547 0.5700 41,100 +0.02(+4.36%)
Sep 11, 2018 0.5504 0.5504 0.5447 0.5462 15,539 -0.01(-2.64%)
Sep 10, 2018 0.5462 0.5685 0.5423 0.5610 26,105 -0.00(-0.18%)
Sep 07, 2018 0.5895 0.5970 0.5620 0.5620 15,300 -0.02(-3.20%)
Sep 06, 2018 0.5520 0.5806 0.5500 0.5806 59,665 +0.04(+7.32%)
Sep 05, 2018 0.5567 0.5567 0.5410 0.5410 127,464 -0.01(-1.04%)
Sep 04, 2018 0.5590 0.5650 0.5426 0.5467 112,176 -0.03(-5.25%)
Aug 31, 2018 0.5770 0.5770 0.5770 0 -0.02(-3.53%)
Aug 30, 2018 0.6296 0.6300 0.5981 0.5981 34,106 -0.03(-4.93%)
Aug 29, 2018 0.6300 0.6300 0.5856 0.6291 57,127 +0.00(+0.00%)
Aug 28, 2018 0.6030 0.6291 0.6030 0.6291 46,807 +0.04(+6.14%)
Aug 27, 2018 0.5926 0.6109 0.5778 0.5927 37,225 +0.01(+2.53%)
Aug 24, 2018 0.5540 0.5859 0.5500 0.5781 72,200 +0.01(+2.66%)
Aug 23, 2018 0.5630 0.5854 0.5530 0.5631 48,418 -0.01(-2.48%)
Aug 22, 2018 0.6014 0.6014 0.5774 0.5774 36,352 -0.02(-3.44%)
Aug 21, 2018 0.5802 0.6080 0.5798 0.5980 43,646 +0.01(+1.15%)
Aug 20, 2018 0.5988 0.6064 0.5379 0.5912 293,639 +0.00(+0.20%)
Aug 17, 2018 0.5820 0.6000 0.5600 0.5900 81,300 -0.02(-3.28%)
Aug 16, 2018 0.5668 0.6100 0.5650 0.6100 42,300 +0.06(+11.52%)
Aug 15, 2018 0.6050 0.6050 0.5124 0.5470 134,307 -0.06(-10.40%)
Aug 14, 2018 0.6500 0.6500 0.5549 0.6105 117,188 -0.04(-5.55%)
Aug 13, 2018 0.6567 0.6811 0.6464 0.6464 86,404 +0.01(+1.00%)
Aug 10, 2018 0.6495 0.6763 0.6184 0.6400 155,100 -0.02(-2.29%)
Aug 09, 2018 0.6677 0.6677 0.6300 0.6550 76,654 +0.00(+0.00%)
Aug 08, 2018 0.6582 0.6698 0.6374 0.6550 76,552 -0.01(-1.50%)
Aug 07, 2018 0.6635 0.6702 0.6606 0.6650 17,992 +0.04(+6.91%)
Aug 06, 2018 0.6700 0.6775 0.6220 0.6220 50,650 -0.05(-7.16%)
Aug 03, 2018 0.6715 0.6764 0.6700 0.6700 11,300 -0.01(-0.95%)
Aug 02, 2018 0.6683 0.6793 0.6600 0.6764 31,201 +0.00(+0.21%)
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.