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 31, 2020 0.0964 0.1027 0.0940 0.0940 32,996 +0.00(+0.43%)
Mar 30, 2020 0.0900 0.0936 0.0900 0.0936 12,000 +0.00(+3.31%)
Mar 27, 2020 0.0941 0.0961 0.0906 0.0906 100,500 -0.01(-8.48%)
Mar 26, 2020 0.0985 0.1059 0.0930 0.0990 78,384 -0.00(-1.00%)
Mar 25, 2020 0.1119 0.1119 0.0963 0.1000 124,800 +0.01(+8.70%)
Mar 24, 2020 0.1003 0.1003 0.0915 0.0920 608,000 +0.00(+3.37%)
Mar 23, 2020 0.0770 0.0965 0.0770 0.0890 9,679 -0.02(-17.44%)
Mar 20, 2020 0.1104 0.1185 0.0982 0.1078 41,700 -0.00(-2.00%)
Mar 19, 2020 0.0990 0.1160 0.0800 0.1100 5,834,443 +0.01(+10.00%)
Mar 18, 2020 0.1384 0.1384 0.0951 0.1000 1,551,786 -0.04(-25.98%)
Mar 17, 2020 0.1351 0.1450 0.1351 0.1351 378,750 -0.01(-8.10%)
Mar 16, 2020 0.3000 0.3000 0.1334 0.1470 515,296 -0.00(-2.00%)
Mar 13, 2020 0.1502 0.1528 0.1450 0.1500 31,100 +0.01(+6.01%)
Mar 12, 2020 0.1578 0.1700 0.1415 0.1415 319,700 -0.02(-14.29%)
Mar 11, 2020 0.1800 0.1810 0.1651 0.1651 200,238 -0.01(-8.28%)
Mar 10, 2020 0.1797 0.1817 0.1797 0.1800 116,500 -0.00(-2.17%)
Mar 09, 2020 0.1745 0.1840 0.1713 0.1840 268,800 -0.01(-4.07%)
Mar 06, 2020 0.2029 0.2040 0.1900 0.1918 96,800 -0.01(-6.44%)
Mar 05, 2020 0.2076 0.2148 0.2033 0.2050 241,195 -0.01(-3.48%)
Mar 04, 2020 0.2209 0.2243 0.2124 0.2124 18,275 -0.00(-0.33%)
Mar 03, 2020 0.2335 0.2335 0.2075 0.2131 64,000 -0.02(-7.35%)
Mar 02, 2020 0.2499 0.2499 0.2300 0.2300 151,000 -0.00(-1.08%)
Feb 28, 2020 0.2105 0.2350 0.2103 0.2325 91,700 -0.00(-1.06%)
Feb 27, 2020 0.2270 0.2350 0.2168 0.2350 89,024 -0.02(-6.11%)
Feb 26, 2020 0.2534 0.2615 0.2465 0.2503 29,775 -0.01(-3.73%)
Feb 25, 2020 0.2641 0.2645 0.2593 0.2600 38,605 -0.01(-2.18%)
Feb 24, 2020 0.2690 0.2737 0.2531 0.2658 94,279 -0.01(-2.82%)
Feb 21, 2020 0.3069 0.3069 0.2611 0.2735 421,200 -0.03(-9.32%)
Feb 20, 2020 0.3221 0.3221 0.3000 0.3016 327,274 -0.04(-12.25%)
Feb 19, 2020 0.3600 0.3600 0.3320 0.3437 35,170 -0.02(-5.03%)
Feb 18, 2020 0.3520 0.3619 0.3400 0.3619 96,820 +0.02(+6.44%)
Feb 14, 2020 0.3612 0.3699 0.3370 0.3400 335,300 -0.02(-5.74%)
Feb 13, 2020 0.3600 0.3607 0.3600 0.3607 5,320 -0.01(-1.82%)
Feb 12, 2020 0.3700 0.3732 0.3674 0.3674 236,500 +0.01(+2.45%)
Feb 11, 2020 0.3723 0.3723 0.3568 0.3586 18,300 -0.00(-0.72%)
Feb 10, 2020 0.3703 0.3703 0.3612 0.3612 10,403 -0.01(-3.42%)
Feb 07, 2020 0.3730 0.3816 0.3655 0.3740 32,700 -0.01(-3.26%)
Feb 06, 2020 0.3866 0.3866 0.3866 0.3866 100 -0.01(-1.33%)
Feb 05, 2020 0.3937 0.4011 0.3918 0.3918 25,950 -0.01(-2.39%)
Feb 04, 2020 0.4253 0.4253 0.3963 0.4014 95,958 +0.00(+0.35%)
Feb 03, 2020 0.3708 0.4019 0.3708 0.4000 142,250 +0.02(+4.71%)
Jan 31, 2020 0.3850 0.3871 0.3751 0.3820 36,900 -0.02(-4.50%)
Jan 30, 2020 0.3974 0.4000 0.3974 0.4000 10,000 +0.00(+0.13%)
Jan 29, 2020 0.4095 0.4095 0.3995 0.3995 4,000 -0.00(-0.57%)
Jan 28, 2020 0.4000 0.4154 0.3990 0.4018 40,700 +0.00(+0.45%)
Jan 27, 2020 0.3770 0.4000 0.3770 0.4000 11,156 -0.00(-0.32%)
Jan 24, 2020 0.4085 0.4098 0.3921 0.4013 27,900 -0.01(-3.56%)
Jan 23, 2020 0.4140 0.4300 0.3995 0.4161 52,000 +0.02(+3.92%)
Jan 22, 2020 0.4312 0.4312 0.4003 0.4004 18,600 -0.03(-7.53%)
Jan 21, 2020 0.4250 0.4545 0.4250 0.4330 25,100 -0.01(-1.19%)
Jan 17, 2020 0.4200 0.4400 0.4200 0.4382 32,700 +0.03(+6.33%)
Jan 15, 2020 0.4121 0.4121 0.4121 0 -0.01(-3.01%)
Jan 14, 2020 0.4259 0.4259 0.4082 0.4249 62,600 -0.00(-0.05%)
Jan 13, 2020 0.4085 0.4251 0.4029 0.4251 26,520 +0.02(+5.59%)
Jan 10, 2020 0.4145 0.4145 0.4026 0.4026 11,300 -0.01(-2.66%)
Jan 09, 2020 0.4170 0.4170 0.4121 0.4136 2,502 -0.01(-1.52%)
Jan 08, 2020 0.4220 0.4220 0.4195 0.4200 4,600 +0.00(+1.03%)
Jan 07, 2020 0.4100 0.4157 0.4100 0.4157 6,000 +0.00(+1.12%)
Jan 06, 2020 0.3940 0.4203 0.3940 0.4111 29,983 -0.01(-2.12%)
Jan 03, 2020 0.4136 0.4200 0.4136 0.4200 2,000 -0.03(-5.62%)
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.