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 (%)
Dec 31, 2018 0.6500 0.6500 0.6330 0.6500 30,200 +0.01(+1.39%)
Dec 28, 2018 0.6420 0.6500 0.6300 0.6411 33,900 -0.01(-1.37%)
Dec 27, 2018 0.6419 0.6500 0.6178 0.6500 82,700 +0.04(+6.56%)
Dec 26, 2018 0.5700 0.6100 0.5700 0.6100 18,300 +0.02(+3.02%)
Dec 24, 2018 0.5611 0.6290 0.5600 0.5921 118,900 +0.02(+3.21%)
Dec 21, 2018 0.5600 0.5856 0.5583 0.5737 69,700 -0.01(-1.60%)
Dec 20, 2018 0.6045 0.6191 0.5830 0.5830 79,207 -0.04(-5.86%)
Dec 19, 2018 0.6309 0.6309 0.6193 0.6193 20,050 -0.01(-0.91%)
Dec 18, 2018 0.6329 0.6329 0.6199 0.6250 34,500 -0.01(-2.14%)
Dec 17, 2018 0.6450 0.6500 0.6327 0.6387 72,744 -0.01(-1.74%)
Dec 14, 2018 0.6291 0.6500 0.6291 0.6500 47,500 +0.03(+4.33%)
Dec 13, 2018 0.6810 0.6810 0.6230 0.6230 150,026 -0.06(-8.38%)
Dec 12, 2018 0.6572 0.6802 0.6497 0.6800 26,600 +0.03(+4.06%)
Dec 11, 2018 0.6532 0.6906 0.6452 0.6535 8,350 -0.01(-0.98%)
Dec 10, 2018 0.6754 0.6859 0.6533 0.6600 41,470 -0.03(-4.11%)
Dec 07, 2018 0.6959 0.6959 0.6731 0.6883 23,200 -0.01(-1.16%)
Dec 06, 2018 0.6800 0.6964 0.6553 0.6964 41,855 -0.00(-0.51%)
Dec 04, 2018 0.7000 0.7300 0.6799 0.7000 31,000 -0.02(-2.78%)
Dec 03, 2018 0.7000 0.7230 0.7000 0.7200 88,500 +0.03(+4.23%)
Nov 30, 2018 0.6850 0.6908 0.6750 0.6908 29,000 -0.01(-1.31%)
Nov 29, 2018 0.7000 0.7000 0.6837 0.7000 8,650 +0.00(+0.00%)
Nov 28, 2018 0.6854 0.7053 0.6854 0.7000 53,200 +0.02(+2.61%)
Nov 27, 2018 0.6895 0.6895 0.6750 0.6822 4,600 -0.01(-1.44%)
Nov 26, 2018 0.6927 0.6927 0.6764 0.6922 33,950 +0.00(+0.03%)
Nov 23, 2018 0.6942 0.6942 0.6920 0.6920 2,100 -0.02(-2.19%)
Nov 21, 2018 0.7075 0.7075 0.7075 0 +0.03(+4.04%)
Nov 20, 2018 0.6978 0.6999 0.6800 0.6800 24,367 -0.03(-3.63%)
Nov 19, 2018 0.7016 0.7056 0.6933 0.7056 21,433 -0.01(-0.84%)
Nov 16, 2018 0.7210 0.7210 0.6901 0.7116 106,600 -0.01(-1.17%)
Nov 15, 2018 0.6898 0.7200 0.6898 0.7200 38,200 +0.03(+5.08%)
Nov 14, 2018 0.7000 0.7000 0.6852 0.6852 600 -0.04(-5.04%)
Nov 13, 2018 0.7085 0.7400 0.7050 0.7216 140,087 -0.01(-1.15%)
Nov 12, 2018 0.6797 0.7345 0.6563 0.7300 371,266 +0.04(+6.31%)
Nov 09, 2018 0.6948 0.6948 0.6577 0.6867 95,500 -0.02(-2.78%)
Nov 08, 2018 0.7350 0.7350 0.7063 0.7063 44,255 -0.00(-0.52%)
Nov 07, 2018 0.7081 0.7100 0.7081 0.7100 6,400 -0.00(-0.10%)
Nov 06, 2018 0.7277 0.7277 0.6900 0.7107 12,552 -0.01(-0.71%)
Nov 05, 2018 0.7048 0.7314 0.7048 0.7158 71,259 +0.00(+0.32%)
Nov 02, 2018 0.7300 0.7300 0.7125 0.7135 36,900 -0.02(-2.26%)
Nov 01, 2018 0.6942 0.7300 0.6911 0.7300 67,300 -0.01(-1.35%)
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%)
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.