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

Amerigo Resources Ltd (OP: ARREF )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Mar 29, 2019 0.8000 0.8200 0.7896 0.8143 60,600 +0.02(+2.52%)
Mar 28, 2019 0.7956 0.8010 0.7778 0.7943 19,857 -0.02(-1.89%)
Mar 27, 2019 0.8100 0.8123 0.8045 0.8096 10,623 -0.00(-0.05%)
Mar 26, 2019 0.7785 0.8100 0.7785 0.8100 55,127 +0.02(+2.26%)
Mar 25, 2019 0.7800 0.8000 0.7785 0.7921 79,458 -0.01(-0.99%)
Mar 22, 2019 0.8022 0.8179 0.8000 0.8000 59,300 -0.02(-2.08%)
Mar 21, 2019 0.8358 0.8358 0.8170 0.8170 61,600 -0.01(-1.71%)
Mar 20, 2019 0.8235 0.8328 0.8200 0.8312 35,727 +0.01(+1.37%)
Mar 19, 2019 0.8201 0.8335 0.8179 0.8200 30,900 +0.00(+0.00%)
Mar 18, 2019 0.8200 0.8352 0.8040 0.8200 40,350 +0.01(+1.77%)
Mar 15, 2019 0.8246 0.8341 0.7888 0.8057 342,100 -0.02(-1.85%)
Mar 14, 2019 0.8660 0.8660 0.8130 0.8209 73,850 -0.01(-0.98%)
Mar 13, 2019 0.8170 0.8480 0.8170 0.8290 86,762 -0.01(-0.67%)
Mar 12, 2019 0.8260 0.8400 0.8173 0.8346 44,020 -0.00(-0.05%)
Mar 11, 2019 0.8468 0.8533 0.7932 0.8350 59,782 +0.01(+0.60%)
Mar 08, 2019 0.8100 0.8410 0.8047 0.8300 68,500 +0.02(+2.47%)
Mar 07, 2019 0.8300 0.8451 0.7996 0.8100 96,500 -0.01(-0.93%)
Mar 06, 2019 0.8100 0.8237 0.8015 0.8176 121,450 +0.01(+1.01%)
Mar 05, 2019 0.8350 0.8376 0.7900 0.8094 54,100 -0.05(-5.33%)
Mar 04, 2019 0.8631 0.8900 0.8224 0.8550 187,867 -0.00(-0.40%)
Mar 01, 2019 0.8700 0.8868 0.8470 0.8584 317,200 -0.01(-1.33%)
Feb 28, 2019 0.8997 0.9062 0.8610 0.8700 99,955 -0.03(-3.33%)
Feb 27, 2019 0.8900 0.9000 0.8690 0.9000 52,460 +0.00(+0.02%)
Feb 26, 2019 0.8400 0.8998 0.8200 0.8998 105,550 +0.05(+5.56%)
Feb 25, 2019 0.8019 0.9235 0.8019 0.8524 295,188 +0.06(+7.90%)
Feb 22, 2019 0.7640 0.8050 0.7600 0.7900 203,900 +0.05(+6.04%)
Feb 21, 2019 0.7626 0.7779 0.7375 0.7450 111,575 -0.03(-3.25%)
Feb 20, 2019 0.7600 0.7700 0.7500 0.7700 15,500 +0.01(+1.05%)
Feb 19, 2019 0.7200 0.7620 0.7200 0.7620 109,400 +0.04(+5.50%)
Feb 15, 2019 0.7225 0.7300 0.7203 0.7223 20,500 +0.00(+0.39%)
Feb 14, 2019 0.7235 0.7235 0.7195 0.7195 6,050 -0.01(-1.26%)
Feb 13, 2019 0.7207 0.7287 0.7207 0.7287 6,000 +0.00(+0.51%)
Feb 12, 2019 0.7277 0.7277 0.7250 0.7250 8,635 +0.01(+0.79%)
Feb 11, 2019 0.7414 0.7414 0.7187 0.7193 37,491 -0.02(-2.80%)
Feb 08, 2019 0.7258 0.7400 0.7201 0.7400 12,400 +0.01(+1.37%)
Feb 07, 2019 0.7328 0.7338 0.7300 0.7300 9,837 -0.00(-0.18%)
Feb 06, 2019 0.7340 0.7400 0.7313 0.7313 44,391 +0.00(+0.18%)
Feb 05, 2019 0.7264 0.7300 0.7200 0.7300 34,000 +0.02(+2.66%)
Feb 04, 2019 0.7123 0.7123 0.7052 0.7111 1,988 +0.01(+1.59%)
Feb 01, 2019 0.6852 0.7000 0.6852 0.7000 67,500 +0.00(+0.00%)
Jan 31, 2019 0.6981 0.7300 0.6981 0.7000 109,475 -0.02(-2.10%)
Jan 30, 2019 0.7000 0.7200 0.7000 0.7150 18,530 +0.02(+3.56%)
Jan 29, 2019 0.7000 0.7000 0.6744 0.6904 20,250 -0.00(-0.20%)
Jan 28, 2019 0.7050 0.7051 0.6918 0.6918 6,751 -0.02(-2.56%)
Jan 25, 2019 0.6989 0.7334 0.6901 0.7100 60,500 +0.03(+4.41%)
Jan 24, 2019 0.6910 0.6912 0.6763 0.6800 53,115 -0.01(-1.45%)
Jan 23, 2019 0.6925 0.7159 0.6900 0.6900 33,425 -0.01(-1.43%)
Jan 22, 2019 0.7591 0.7591 0.7000 0.7000 43,970 -0.05(-6.57%)
Jan 18, 2019 0.7240 0.7492 0.7212 0.7492 16,700 +0.00(+0.66%)
Jan 17, 2019 0.7522 0.7522 0.7301 0.7443 36,295 -0.02(-2.07%)
Jan 16, 2019 0.7369 0.7600 0.7350 0.7600 66,580 +0.03(+3.68%)
Jan 15, 2019 0.7190 0.7330 0.7100 0.7330 61,650 +0.01(+1.81%)
Jan 14, 2019 0.7300 0.7328 0.7165 0.7200 8,026 -0.02(-2.43%)
Jan 11, 2019 0.7132 0.7610 0.7132 0.7379 182,400 +0.01(+1.78%)
Jan 10, 2019 0.6970 0.7250 0.6970 0.7250 14,100 -0.01(-0.68%)
Jan 09, 2019 0.7211 0.7351 0.6759 0.7300 54,586 +0.01(+1.39%)
Jan 08, 2019 0.6800 0.7200 0.6800 0.7200 18,350 +0.04(+5.42%)
Jan 07, 2019 0.6716 0.6900 0.6716 0.6830 122,210 +0.02(+3.28%)
Jan 04, 2019 0.6548 0.6734 0.6459 0.6613 38,100 +0.03(+4.62%)
Jan 03, 2019 0.6395 0.6395 0.6239 0.6321 5,310 -0.01(-2.00%)
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.