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

Amerigo Resources Ltd (OP: ARREF )

1.427 UNCHANGED
Streaming Delayed Price Updated: 3:55 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 (%)
Feb 28, 2011 1.460 1.460 1.379 1.390 40,200 -0.08(-5.44%)
Feb 25, 2011 1.396 1.470 1.396 1.470 108,000 +0.09(+6.52%)
Feb 24, 2011 1.347 1.380 1.347 1.380 73,250 +0.03(+2.22%)
Feb 23, 2011 1.350 1.355 1.310 1.350 106,400 +0.01(+0.86%)
Feb 22, 2011 1.450 1.480 1.339 1.339 32,300 -0.16(-10.77%)
Feb 18, 2011 1.400 1.510 1.400 1.500 88,500 +0.09(+6.65%)
Feb 17, 2011 1.430 1.430 1.407 1.407 995 +0.06(+4.19%)
Feb 16, 2011 1.370 1.384 1.350 1.350 29,000 -0.00(-0.26%)
Feb 15, 2011 1.350 1.355 1.328 1.353 106,300 +0.01(+1.01%)
Feb 14, 2011 1.320 1.340 1.320 1.340 145,700 +0.01(+0.75%)
Feb 11, 2011 1.307 1.330 1.300 1.330 39,600 +0.01(+1.09%)
Feb 10, 2011 1.310 1.350 1.306 1.316 152,700 -0.00(-0.13%)
Feb 09, 2011 1.320 1.320 1.280 1.317 51,300 +0.00(+0.05%)
Feb 08, 2011 1.293 1.320 1.290 1.317 52,800 +0.02(+1.29%)
Feb 07, 2011 1.325 1.340 1.300 1.300 84,700 -0.02(-1.52%)
Feb 04, 2011 1.310 1.320 1.273 1.320 94,100 +0.04(+3.27%)
Feb 03, 2011 1.290 1.290 1.256 1.278 172,700 -0.03(-2.43%)
Feb 02, 2011 1.295 1.330 1.295 1.310 71,200 -0.01(-0.76%)
Feb 01, 2011 1.318 1.320 1.301 1.320 54,300 +0.07(+5.60%)
Jan 31, 2011 1.217 1.260 1.217 1.250 79,000 +0.01(+0.81%)
Jan 28, 2011 1.272 1.272 1.230 1.240 22,719 -0.05(-3.56%)
Jan 27, 2011 1.254 1.300 1.254 1.286 34,200 +0.05(+3.69%)
Jan 26, 2011 1.204 1.240 1.204 1.240 19,500 +0.01(+0.61%)
Jan 25, 2011 1.211 1.232 1.211 1.232 18,000 -0.00(-0.24%)
Jan 24, 2011 1.240 1.257 1.232 1.236 29,000 +0.02(+1.27%)
Jan 21, 2011 1.230 1.258 1.210 1.220 8,000 -0.03(-2.40%)
Jan 20, 2011 1.288 1.288 1.250 1.250 10,200 -0.07(-5.37%)
Jan 19, 2011 1.321 1.321 1.321 1.321 5,000 +0.05(+4.02%)
Jan 18, 2011 1.284 1.310 1.270 1.270 14,579 -0.05(-3.79%)
Jan 14, 2011 1.293 1.320 1.282 1.320 79,300 +0.02(+1.20%)
Jan 13, 2011 1.288 1.319 1.288 1.304 20,840 +0.01(+0.60%)
Jan 12, 2011 1.300 1.308 1.296 1.296 12,697 +0.01(+0.50%)
Jan 11, 2011 1.242 1.323 1.242 1.290 62,100 +0.05(+4.12%)
Jan 10, 2011 1.204 1.250 1.190 1.239 92,850 -0.00(-0.09%)
Jan 07, 2011 1.257 1.260 1.227 1.240 101,600 -0.03(-2.36%)
Jan 06, 2011 1.230 1.270 1.230 1.270 23,177 -0.01(-0.56%)
Jan 05, 2011 1.290 1.290 1.220 1.277 62,250 -0.01(-1.00%)
Jan 04, 2011 1.368 1.380 1.290 1.290 87,120 -0.09(-6.52%)
Jan 03, 2011 1.380 1.380 1.350 1.380 20,000 +0.00(+0.29%)
Dec 31, 2010 1.340 1.380 1.333 1.376 75,680 +0.05(+4.16%)
Dec 30, 2010 1.372 1.390 1.310 1.321 96,500 +0.00(+0.08%)
Dec 29, 2010 1.260 1.361 1.244 1.320 99,575 +0.02(+1.54%)
Dec 28, 2010 1.300 1.300 1.270 1.300 35,700 +0.04(+3.17%)
Dec 27, 2010 1.260 1.260 1.260 1.260 13,500 +0.02(+1.65%)
Dec 23, 2010 1.250 1.280 1.240 1.240 112,250 -0.00(-0.20%)
Dec 22, 2010 1.191 1.270 1.170 1.242 84,000 +0.08(+7.16%)
Dec 21, 2010 1.180 1.200 1.159 1.159 179,540 +0.04(+3.48%)
Dec 20, 2010 1.140 1.160 1.120 1.120 69,100 -0.04(-3.21%)
Dec 17, 2010 1.170 1.178 1.157 1.157 87,400 +0.04(+3.56%)
Dec 16, 2010 1.120 1.163 1.114 1.117 75,800 -0.01(-0.98%)
Dec 15, 2010 1.145 1.150 1.113 1.129 50,400 -0.01(-1.25%)
Dec 14, 2010 1.130 1.180 1.130 1.143 57,100 -0.01(-1.08%)
Dec 13, 2010 1.119 1.200 1.098 1.155 230,000 +0.07(+6.42%)
Dec 10, 2010 1.040 1.086 1.040 1.086 27,000 +0.05(+4.49%)
Dec 09, 2010 1.060 1.085 1.039 1.039 17,700 -0.02(-1.42%)
Dec 08, 2010 1.060 1.060 1.053 1.054 6,600 -0.01(-1.28%)
Dec 07, 2010 1.113 1.113 1.060 1.068 70,399 -0.01(-0.76%)
Dec 06, 2010 1.072 1.090 1.052 1.076 82,000 -0.01(-1.29%)
Dec 03, 2010 1.076 1.090 1.030 1.090 261,300 +0.11(+11.09%)
Dec 02, 2010 0.9580 0.9820 0.9365 0.9812 94,750 +0.08(+8.84%)
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.