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 (%)
Mar 29, 2018 0.7776 0.7776 0.7776 0 +0.03(+4.35%)
Mar 28, 2018 0.7962 0.7962 0.7452 0.7452 51,471 -0.03(-3.36%)
Mar 27, 2018 0.7620 0.7753 0.7533 0.7711 16,990 +0.00(+0.29%)
Mar 26, 2018 0.7581 0.7887 0.7500 0.7689 104,963 -0.01(-1.38%)
Mar 23, 2018 0.7846 0.7846 0.7620 0.7797 25,820 -0.00(-0.16%)
Mar 22, 2018 0.7908 0.7972 0.7712 0.7809 16,028 -0.03(-3.60%)
Mar 21, 2018 0.7844 0.8135 0.7790 0.8101 30,851 +0.04(+5.21%)
Mar 20, 2018 0.7957 0.7957 0.7586 0.7700 43,037 -0.04(-5.10%)
Mar 19, 2018 0.8162 0.8183 0.7800 0.8114 40,127 -0.00(-0.44%)
Mar 16, 2018 0.8142 0.8150 0.7920 0.8150 44,558 +0.01(+0.80%)
Mar 15, 2018 0.8030 0.8200 0.8028 0.8085 8,215 -0.02(-2.41%)
Mar 14, 2018 0.8104 0.8325 0.8104 0.8285 16,500 +0.01(+1.12%)
Mar 13, 2018 0.8072 0.8400 0.8072 0.8193 34,590 -0.01(-1.48%)
Mar 12, 2018 0.8050 0.8460 0.8000 0.8316 101,632 +0.01(+1.04%)
Mar 09, 2018 0.8452 0.8600 0.8226 0.8230 60,878 -0.02(-2.37%)
Mar 08, 2018 0.8135 0.8431 0.8114 0.8430 15,526 +0.02(+2.32%)
Mar 07, 2018 0.8179 0.8381 0.8091 0.8239 25,056 +0.01(+1.38%)
Mar 06, 2018 0.8232 0.8343 0.8061 0.8127 30,819 -0.01(-1.49%)
Mar 05, 2018 0.8390 0.8390 0.8146 0.8250 128,880 +0.01(+1.61%)
Mar 02, 2018 0.7903 0.8199 0.7899 0.8119 159,289 +0.01(+1.51%)
Mar 01, 2018 0.7865 0.8161 0.7865 0.7998 36,891 -0.00(-0.03%)
Feb 28, 2018 0.8073 0.8200 0.7992 0.8000 42,718 -0.02(-2.01%)
Feb 27, 2018 0.8600 0.8722 0.8123 0.8164 81,220 -0.04(-5.07%)
Feb 26, 2018 0.8500 0.8630 0.8294 0.8600 35,226 +0.01(+1.07%)
Feb 23, 2018 0.8500 0.8509 0.8100 0.8509 163,530 +0.02(+2.33%)
Feb 22, 2018 0.8500 0.8629 0.8258 0.8315 58,870 -0.02(-1.80%)
Feb 21, 2018 0.9160 0.9160 0.8300 0.8467 263,573 -0.01(-1.59%)
Feb 20, 2018 0.8938 0.9013 0.8604 0.8604 135,747 -0.03(-3.30%)
Feb 16, 2018 0.8897 0.8897 0.8897 0 +0.01(+1.67%)
Feb 15, 2018 0.9293 0.9332 0.8435 0.8751 134,581 -0.03(-3.84%)
Feb 14, 2018 0.9314 0.8966 0.9100 36,625 +0.02(+1.82%)
Feb 13, 2018 0.9530 0.9530 0.8935 0.8937 136,184 -0.02(-2.19%)
Feb 12, 2018 0.8700 0.9172 0.8700 0.9137 136,864 +0.05(+5.99%)
Feb 09, 2018 0.8740 0.8800 0.8061 0.8621 197,939 -0.01(-0.91%)
Feb 08, 2018 0.9200 0.9350 0.8500 0.8700 292,941 -0.03(-2.98%)
Feb 07, 2018 0.9360 0.9579 0.8855 0.8967 689,112 -0.04(-3.81%)
Feb 06, 2018 0.8005 0.9554 0.7864 0.9322 1,317,719 +0.13(+16.46%)
Feb 05, 2018 0.7520 0.7914 0.7520 0.8004 114,339 +0.01(+1.32%)
Feb 02, 2018 0.8275 0.8281 0.7762 0.7900 158,849 -0.06(-7.37%)
Feb 01, 2018 0.8553 0.8558 0.8275 0.8529 127,335 -0.00(-0.40%)
Jan 31, 2018 0.8463 0.8749 0.8463 0.8563 70,288 +0.03(+3.51%)
Jan 30, 2018 0.8235 0.7941 0.8273 56,544 +0.00(+0.46%)
Jan 29, 2018 0.8327 0.8451 0.8235 0.8235 83,680 -0.01(-1.20%)
Jan 26, 2018 0.8507 0.8785 0.8335 0.8335 57,435 -0.01(-1.24%)
Jan 25, 2018 0.8400 0.8666 0.8400 0.8440 58,095 -0.01(-1.37%)
Jan 24, 2018 0.8060 0.8557 0.7835 0.8557 353,497 +0.02(+2.77%)
Jan 23, 2018 0.8437 0.8462 0.8156 0.8326 212,472 -0.02(-1.91%)
Jan 22, 2018 0.8450 0.8859 0.8406 0.8488 70,793 -0.01(-1.64%)
Jan 19, 2018 0.9000 0.9000 0.8379 0.8629 270,935 -0.05(-5.06%)
Jan 18, 2018 0.9183 0.9239 0.8721 0.9090 200,887 -0.02(-2.02%)
Jan 17, 2018 0.9254 0.9300 0.9195 0.9277 75,641 +0.01(+0.84%)
Jan 16, 2018 0.9640 0.9668 0.9200 0.9200 175,271 -0.03(-3.44%)
Jan 12, 2018 0.9528 0.9528 0.9528 0 -0.05(-4.72%)
Jan 11, 2018 0.9937 1.030 0.9839 1.000 639,468 +0.01(+0.76%)
Jan 10, 2018 0.9250 1.000 0.9057 0.9925 887,261 +0.08(+8.47%)
Jan 09, 2018 1.057 1.057 0.9123 0.9150 537,596 -0.14(-12.86%)
Jan 08, 2018 1.034 1.092 1.034 1.050 569,378 +0.02(+1.94%)
Jan 05, 2018 0.9891 1.079 0.9885 1.030 677,666 +0.05(+5.10%)
Jan 04, 2018 0.9000 0.9890 0.8968 0.9800 197,530 +0.08(+8.89%)
Jan 03, 2018 0.8750 0.9000 0.8615 0.9000 68,474 +0.04(+4.17%)
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.