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

Amerigo Resources Ltd (OP: ARREF )

1.399 -0.011 (-0.79%)
Streaming Delayed Price Updated: 2:07 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 (%)
Feb 28, 2017 0.3990 0.4565 0.3908 0.4180 187,752 +0.00(+1.14%)
Feb 27, 2017 0.4375 0.4526 0.3800 0.4133 363,465 -0.02(-3.95%)
Feb 24, 2017 0.4119 0.4314 0.4020 0.4303 142,548 +0.04(+9.49%)
Feb 23, 2017 0.4065 0.4230 0.3900 0.3930 144,946 -0.01(-3.27%)
Feb 22, 2017 0.3770 0.4069 0.3770 0.4063 66,350 +0.01(+2.86%)
Feb 21, 2017 0.3950 0.3950 0.3950 0.3950 25,000 +0.03(+6.76%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.00(-0.56%)
Feb 16, 2017 0.3809 0.3825 0.3696 0.3721 28,400 -0.01(-2.08%)
Feb 15, 2017 0.3756 0.3871 0.3756 0.3800 18,235 +0.00(+0.00%)
Feb 14, 2017 0.3867 0.4000 0.3800 0.3800 34,296 +0.01(+2.93%)
Feb 13, 2017 0.3417 0.3800 0.3417 0.3692 14,735 +0.03(+8.59%)
Feb 10, 2017 0.3400 0.3400 0.3400 0.3400 2,500 +0.01(+2.60%)
Feb 09, 2017 0.2910 0.3315 0.2910 0.3314 144,000 +0.04(+14.16%)
Feb 07, 2017 0.2903 0.2903 0.2903 0 +0.01(+2.29%)
Feb 06, 2017 0.2838 0.2838 0.2838 0.2838 4,000 -0.01(-4.61%)
Feb 02, 2017 0.2975 0.2975 0.2975 0 -0.00(-0.20%)
Feb 01, 2017 0.3000 0.3000 0.2962 0.2981 65,700 -0.00(-0.63%)
Jan 31, 2017 0.3000 0.3000 0.2972 0.3000 83,000 +0.02(+7.14%)
Jan 30, 2017 0.2894 0.2895 0.2800 0.2800 48,500 -0.01(-3.91%)
Jan 27, 2017 0.2961 0.3003 0.2914 0.2914 113,500 -0.00(-0.55%)
Jan 26, 2017 0.3045 0.3090 0.2930 0.2930 114,600 +0.00(+0.00%)
Jan 25, 2017 0.2930 0.2930 0.2930 0.2930 2,500 -0.01(-2.33%)
Jan 24, 2017 0.3009 0.3076 0.3000 0.3000 111,800 +0.01(+3.52%)
Jan 23, 2017 0.2878 0.2900 0.2878 0.2898 14,000 -0.01(-2.98%)
Jan 19, 2017 0.2987 0.2987 0.2987 0 +0.01(+3.00%)
Jan 17, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.59%)
Jan 12, 2017 0.2883 0.2883 0.2883 0.2883 1,200 +0.01(+3.33%)
Jan 11, 2017 0.2881 0.2884 0.2790 0.2790 15,000 -0.01(-2.96%)
Jan 10, 2017 0.2784 0.2927 0.2784 0.2875 9,200 +0.01(+3.09%)
Jan 09, 2017 0.2700 0.2789 0.2695 0.2789 19,500 -0.00(-0.89%)
Jan 06, 2017 0.2814 0.2814 0.2814 0.2814 300 +0.01(+3.04%)
Jan 05, 2017 0.2731 0.2731 0.2731 0.2731 26,000 +0.01(+4.64%)
Jan 04, 2017 0.2610 0.2610 0.2610 0.2610 2,000 +0.01(+3.94%)
Dec 30, 2016 0.2511 0.2511 0.2511 0 -0.00(-0.55%)
Dec 28, 2016 0.2525 0.2525 0.2525 0 +0.01(+3.91%)
Dec 27, 2016 0.2430 0.2430 0.2430 0.2430 11,000 -0.01(-4.41%)
Dec 23, 2016 0.2542 0.2542 0.2542 0 +0.01(+2.50%)
Dec 21, 2016 0.2480 0.2480 0.2480 0 +0.01(+4.51%)
Dec 20, 2016 0.2373 0.2373 0.2373 0.2373 1,000 -0.01(-3.93%)
Dec 19, 2016 0.2460 0.2470 0.2301 0.2470 98,500 -0.01(-3.48%)
Dec 16, 2016 0.2446 0.2559 0.2388 0.2559 8,000 +0.00(+1.27%)
Dec 15, 2016 0.2527 0.2527 0.2527 0.2527 2,000 -0.00(-1.90%)
Dec 14, 2016 0.2565 0.2661 0.2565 0.2576 10,300 +0.01(+2.59%)
Dec 13, 2016 0.2571 0.2571 0.2510 0.2511 30,800 -0.02(-6.27%)
Dec 12, 2016 0.2765 0.2765 0.2600 0.2679 363,000 +0.01(+3.72%)
Dec 09, 2016 0.2600 0.2601 0.2570 0.2583 39,300 +0.01(+3.32%)
Dec 08, 2016 0.2452 0.2531 0.2452 0.2500 26,000 +0.01(+5.16%)
Dec 07, 2016 0.2377 0.2377 0.2377 0.2377 100 -0.00(-0.95%)
Dec 06, 2016 0.2390 0.2429 0.2384 0.2400 62,900 +0.01(+3.54%)
Dec 05, 2016 0.2250 0.2318 0.2250 0.2318 96,824 +0.03(+15.90%)
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.