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 UNCHANGED
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 (%)
Apr 29, 2011 1.210 1.220 1.200 1.200 6,400 +0.00(+0.00%)
Apr 28, 2011 1.200 1.210 1.180 1.200 17,000 +0.02(+2.13%)
Apr 27, 2011 1.177 1.210 1.170 1.175 17,510 -0.04(-3.55%)
Apr 26, 2011 1.200 1.220 1.195 1.218 14,182 -0.02(-1.76%)
Apr 25, 2011 1.240 1.240 1.204 1.240 74,400 -0.03(-2.36%)
Apr 21, 2011 1.250 1.270 1.240 1.270 36,925 +0.01(+1.05%)
Apr 20, 2011 1.260 1.260 1.256 1.257 12,800 +0.03(+2.18%)
Apr 19, 2011 1.220 1.240 1.212 1.230 47,300 +0.03(+2.71%)
Apr 18, 2011 1.224 1.224 1.161 1.198 20,600 -0.03(-2.64%)
Apr 15, 2011 1.208 1.250 1.208 1.230 29,900 -0.01(-0.62%)
Apr 14, 2011 1.193 1.240 1.180 1.238 30,900 +0.02(+1.45%)
Apr 13, 2011 1.216 1.235 1.216 1.220 2,700 +0.00(+0.41%)
Apr 12, 2011 1.270 1.270 1.215 1.215 13,250 -0.09(-7.01%)
Apr 11, 2011 1.311 1.337 1.250 1.307 8,100 +0.01(+0.87%)
Apr 08, 2011 1.240 1.320 1.240 1.295 42,296 +0.04(+2.80%)
Apr 07, 2011 1.260 1.270 1.250 1.260 24,250 +0.01(+0.72%)
Apr 06, 2011 1.270 1.300 1.235 1.251 95,734 -0.01(-1.17%)
Apr 05, 2011 1.327 1.340 1.261 1.266 112,289 -0.05(-4.11%)
Apr 04, 2011 1.290 1.370 1.289 1.320 443,232 +0.09(+7.32%)
Apr 01, 2011 1.207 1.230 1.202 1.230 12,700 +0.04(+3.68%)
Mar 31, 2011 1.200 1.200 1.180 1.186 5,500 +0.03(+2.89%)
Mar 30, 2011 1.153 1.153 1.153 1.153 6,340 -0.03(-2.26%)
Mar 29, 2011 1.200 1.200 1.180 1.180 3,200 -0.05(-4.09%)
Mar 28, 2011 1.230 1.231 1.230 1.230 10,000 +0.02(+1.65%)
Mar 25, 2011 1.270 1.270 1.210 1.210 6,500 +0.00(+0.12%)
Mar 24, 2011 1.295 1.295 1.208 1.208 39,700 -0.05(-3.87%)
Mar 23, 2011 1.230 1.300 1.230 1.257 19,100 +0.03(+2.20%)
Mar 22, 2011 1.230 1.232 1.230 1.230 1,700 +0.00(+0.41%)
Mar 21, 2011 1.254 1.254 1.180 1.225 17,300 -0.00(-0.41%)
Mar 18, 2011 1.210 1.240 1.200 1.230 30,092 +0.04(+3.26%)
Mar 17, 2011 1.191 1.191 1.191 1.191 500 +0.05(+4.18%)
Mar 16, 2011 1.188 1.188 1.140 1.143 11,500 +0.04(+3.95%)
Mar 15, 2011 1.010 1.139 1.010 1.100 30,275 -0.09(-7.83%)
Mar 11, 2011 1.194 1.194 1.194 1.194 0 +0.03(+3.02%)
Mar 10, 2011 1.160 1.160 1.150 1.159 6,000 -0.11(-8.82%)
Mar 09, 2011 1.249 1.270 1.228 1.270 20,600 +0.02(+1.64%)
Mar 08, 2011 1.208 1.257 1.208 1.250 27,000 +0.03(+2.21%)
Mar 07, 2011 1.360 1.360 1.160 1.223 134,500 -0.13(-9.84%)
Mar 04, 2011 1.362 1.370 1.340 1.357 52,000 -0.03(-2.35%)
Mar 03, 2011 1.370 1.399 1.350 1.389 71,100 +0.03(+2.15%)
Mar 02, 2011 1.360 1.368 1.330 1.360 4,700 +0.00(+0.01%)
Mar 01, 2011 1.398 1.400 1.323 1.360 74,650 -0.03(-2.17%)
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%)
Dec 01, 2010 0.9183 0.9290 0.8912 0.9015 102,850 -0.01(-1.09%)
Nov 30, 2010 0.8520 0.9200 0.8441 0.9114 86,150 +0.07(+7.86%)
Nov 29, 2010 0.8450 0.8450 0.8450 0.8450 90,000 +0.02(+1.99%)
Nov 26, 2010 0.8573 0.8573 0.8285 0.8285 40,500 -0.04(-4.23%)
Nov 24, 2010 0.8515 0.8651 0.8651 0.8651 239,200 +0.01(+1.18%)
Nov 23, 2010 0.8580 0.8650 0.8446 0.8550 93,700 -0.00(-0.55%)
Nov 22, 2010 0.8700 0.8700 0.8592 0.8597 96,000 -0.01(-1.18%)
Nov 19, 2010 0.8680 0.8700 0.8676 0.8700 85,000 +0.01(+1.40%)
Nov 18, 2010 0.8510 0.8610 0.8510 0.8580 80,000 +0.03(+3.86%)
Nov 17, 2010 0.8400 0.8400 0.8100 0.8261 26,600 -0.01(-1.22%)
Nov 16, 2010 0.8280 0.8400 0.8280 0.8363 19,000 -0.04(-4.92%)
Nov 15, 2010 0.8602 0.8810 0.8602 0.8796 99,150 +0.04(+5.09%)
Nov 12, 2010 0.8590 0.8605 0.8265 0.8370 146,000 -0.06(-6.22%)
Nov 11, 2010 0.8144 0.8925 0.8144 0.8925 61,431 +0.08(+9.64%)
Nov 10, 2010 0.8240 0.8340 0.8098 0.8140 47,621 -0.01(-0.73%)
Nov 09, 2010 0.8452 0.8570 0.8120 0.8200 40,200 -0.02(-2.75%)
Nov 08, 2010 0.8320 0.8432 0.8320 0.8432 43,000 -0.00(-0.21%)
Nov 05, 2010 0.8548 0.8548 0.8450 0.8450 18,000 +0.01(+1.20%)
Nov 03, 2010 0.8350 0.8350 0.8350 0 -0.04(-4.23%)
Nov 02, 2010 0.8970 0.8980 0.8652 0.8719 81,600 -0.03(-3.12%)
Nov 01, 2010 0.9020 0.9130 0.8819 0.9000 107,900 +0.01(+1.37%)
Oct 29, 2010 0.8910 0.9095 0.8761 0.8878 180,000 +0.07(+8.27%)
Oct 28, 2010 0.8280 0.8300 0.8075 0.8200 168,750 +0.01(+1.23%)
Oct 27, 2010 0.8090 0.8100 0.7880 0.8100 51,500 +0.00(+0.00%)
Oct 25, 2010 0.8090 0.8310 0.8085 0.8100 45,700 +0.01(+0.82%)
Oct 22, 2010 0.8027 0.8050 0.7930 0.8034 26,000 -0.01(-1.21%)
Oct 21, 2010 0.8300 0.8385 0.8132 0.8132 33,155 -0.00(-0.38%)
Oct 20, 2010 0.8140 0.8170 0.8140 0.8163 37,600 +0.03(+3.59%)
Oct 19, 2010 0.7880 0.7880 0.7880 0.7880 10,000 -0.04(-5.29%)
Oct 18, 2010 0.8300 0.8320 0.8300 0.8320 7,150 -0.01(-1.46%)
Oct 15, 2010 0.8438 0.8443 0.8424 0.8443 25,100 -0.00(-0.42%)
Oct 14, 2010 0.8930 0.8930 0.8479 0.8479 16,500 -0.04(-4.84%)
Oct 13, 2010 0.9025 0.9030 0.8910 0.8910 45,000 +0.07(+8.07%)
Oct 12, 2010 0.8432 0.8470 0.8245 0.8245 9,500 -0.03(-3.57%)
Oct 11, 2010 0.8550 0.8550 0.8550 0.8550 1,000 +0.01(+1.11%)
Oct 08, 2010 0.8179 0.8456 0.8179 0.8456 8,000 -0.00(-0.51%)
Oct 07, 2010 0.8641 0.8641 0.8290 0.8499 11,000 -0.02(-1.85%)
Oct 06, 2010 0.8280 0.8661 0.8280 0.8659 31,500 +0.04(+4.33%)
Oct 05, 2010 0.8200 0.8300 0.8200 0.8300 6,000 +0.03(+3.84%)
Oct 04, 2010 0.8000 0.8000 0.7993 0.7993 64,500 -0.00(-0.34%)
Sep 30, 2010 0.8020 0.8020 0.8020 0 -0.01(-0.87%)
Sep 29, 2010 0.8090 0.8090 0.8090 0.8090 5,000 -0.00(-0.09%)
Sep 28, 2010 0.8165 0.8201 0.8097 0.8097 25,500 -0.02(-2.45%)
Sep 24, 2010 0.8300 0.8300 0.8300 0 +0.02(+2.46%)
Sep 23, 2010 0.8060 0.8101 0.8060 0.8101 15,000 -0.01(-1.81%)
Sep 21, 2010 0.8250 0.8250 0.8250 0 +0.01(+1.60%)
Sep 20, 2010 0.8300 0.8300 0.8110 0.8120 2,800 -0.03(-3.56%)
Sep 16, 2010 0.8420 0.8420 0.8420 0 -0.00(-0.44%)
Sep 14, 2010 0.8457 0.8457 0.8457 0 +0.03(+4.15%)
Sep 13, 2010 0.7810 0.8120 0.7810 0.8120 8,341 +0.05(+7.12%)
Sep 09, 2010 0.7580 0.7580 0.7580 0 -0.02(-2.75%)
Sep 07, 2010 0.7794 0.7794 0.7794 0 +0.05(+6.40%)
Sep 03, 2010 0.7325 0.7325 0.7325 0.7325 4,000 -0.00(-0.27%)
Sep 02, 2010 0.7355 0.7361 0.7345 0.7345 30,000 +0.00(+0.62%)
Sep 01, 2010 0.7300 0.7300 0.7300 0.7300 3,000 +0.03(+4.43%)
Aug 31, 2010 0.7187 0.7290 0.6990 0.6990 10,700 -0.04(-4.89%)
Aug 30, 2010 0.7330 0.7400 0.7330 0.7349 11,000 +0.01(+1.94%)
Aug 27, 2010 0.7260 0.7260 0.7209 0.7209 66,300 +0.04(+6.41%)
Aug 26, 2010 0.6775 0.6775 0.6775 0.6775 4,000 +0.01(+0.97%)
Aug 25, 2010 0.6710 0.6710 0.6710 0.6710 200 -0.00(-0.30%)
Aug 24, 2010 0.6800 0.6800 0.6730 0.6730 4,500 -0.01(-0.96%)
Aug 23, 2010 0.6795 0.6795 0.6795 0.6795 15,000 -0.03(-4.30%)
Aug 20, 2010 0.7100 0.7100 0.7100 0.7100 50,000 +0.00(+0.00%)
Aug 19, 2010 0.7150 0.7150 0.7100 0.7100 22,000 +0.01(+1.43%)
Aug 16, 2010 0.7000 0.7000 0.7000 0 -0.01(-0.85%)
Aug 13, 2010 0.7180 0.7180 0.6959 0.7060 15,500 +0.00(+0.26%)
Aug 12, 2010 0.7410 0.7420 0.7030 0.7042 146,500 -0.04(-5.04%)
Aug 11, 2010 0.7160 0.7450 0.7150 0.7416 171,300 +0.01(+1.28%)
Aug 10, 2010 0.7290 0.7400 0.7275 0.7322 132,500 +0.01(+0.99%)
Aug 06, 2010 0.7250 0.7250 0.7250 0 -0.03(-3.62%)
Aug 05, 2010 0.7522 0.7522 0.7522 0.7522 500 -0.01(-1.35%)
Aug 04, 2010 0.7625 0.7625 0.7625 0.7625 2,000 +0.02(+2.14%)
Aug 03, 2010 0.7580 0.7580 0.7465 0.7465 19,000 +0.02(+2.26%)
Jul 29, 2010 0.7300 0.7300 0.7300 0 +0.02(+3.18%)
Jul 28, 2010 0.7075 0.7075 0.7075 0.7075 1,200 -0.02(-2.88%)
Jul 27, 2010 0.7180 0.7285 0.7180 0.7285 5,500 +0.05(+7.04%)
Jul 21, 2010 0.6806 0.6806 0.6806 0 +0.01(+0.83%)
Jul 20, 2010 0.6750 0.6750 0.6750 0.6750 750 -0.01(-1.60%)
Jul 19, 2010 0.6860 0.6860 0.6860 0.6860 7,000 +0.01(+0.87%)
Jul 16, 2010 0.6801 0.6801 0.6801 0.6801 1,000 -0.01(-1.29%)
Jul 15, 2010 0.6890 0.6890 0.6890 0.6890 1,000 +0.03(+4.87%)
Jul 08, 2010 0.6570 0.6570 0.6570 0.6570 0 +0.05(+7.49%)
Jul 06, 2010 0.6112 0.6112 0.6112 0 -0.01(-2.11%)
Jul 02, 2010 0.6244 0.6244 0.6244 0.6244 22,500 -0.00(-0.19%)
Jun 30, 2010 0.6256 0.6256 0.6256 0 -0.02(-3.75%)
Jun 29, 2010 0.6415 0.6500 0.6415 0.6500 10,000 -0.01(-1.16%)
Jun 25, 2010 0.6410 0.6576 0.6410 0.6576 25,500 +0.00(+0.02%)
Jun 24, 2010 0.6550 0.6575 0.6422 0.6575 15,500 +0.01(+1.08%)
Jun 23, 2010 0.6505 0.6505 0.6505 0.6505 47,500 -0.03(-4.27%)
Jun 21, 2010 0.6795 0.6795 0.6795 0 +0.03(+4.27%)
Jun 18, 2010 0.6508 0.6600 0.6508 0.6517 35,000 -0.01(-1.85%)
Jun 17, 2010 0.6479 0.6640 0.6479 0.6640 7,500 -0.01(-0.75%)
Jun 16, 2010 0.6455 0.6690 0.6455 0.6690 24,000 +0.03(+4.76%)
Jun 15, 2010 0.6386 0.6386 0.6386 0.6386 2,500 -0.01(-1.75%)
Jun 14, 2010 0.6693 0.6693 0.6500 0.6500 57,700 -0.00(-0.63%)
Jun 11, 2010 0.6503 0.6541 0.6503 0.6541 38,640 +0.03(+4.66%)
Jun 10, 2010 0.6538 0.6538 0.6250 0.6250 5,070 +0.04(+7.11%)
Jun 08, 2010 0.5835 0.5835 0.5835 0.5835 0 -0.04(-5.81%)
Jun 07, 2010 0.6508 0.6508 0.6094 0.6195 12,500 -0.09(-12.31%)
Jun 03, 2010 0.7065 0.7065 0.7065 0 +0.01(+1.65%)
Jun 02, 2010 0.7004 0.7004 0.6950 0.6950 3,700 -0.02(-2.17%)
May 28, 2010 0.7104 0.7104 0.7104 0 +0.01(+1.49%)
May 27, 2010 0.7180 0.7180 0.7000 0.7000 32,000 -0.01(-1.41%)
May 26, 2010 0.6695 0.7100 0.6695 0.7100 22,000 +0.02(+2.90%)
May 25, 2010 0.6800 0.6900 0.6435 0.6900 22,900 -0.01(-1.99%)
May 21, 2010 0.7040 0.7040 0.7040 0 +0.01(+1.85%)
May 20, 2010 0.6912 0.6912 0.6912 0.6912 1,000 -0.06(-7.82%)
May 19, 2010 0.7789 0.7789 0.7498 0.7498 2,774 -0.07(-8.96%)
May 17, 2010 0.8236 0.8236 0.8236 0 -0.06(-6.71%)
May 13, 2010 0.8828 0.8828 0.8828 0.8828 0 +0.01(+1.61%)
May 12, 2010 0.8504 0.8688 0.8504 0.8688 5,500 +0.00(+0.15%)
May 11, 2010 0.8680 0.8680 0.8675 0.8675 10,000 +0.04(+4.86%)
May 07, 2010 0.8273 0.8273 0.8273 0.8273 0 -0.01(-1.50%)
May 06, 2010 0.8160 0.8399 0.8160 0.8399 12,554 +0.03(+3.69%)
May 05, 2010 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.72%)
May 04, 2010 0.8403 0.8550 0.8242 0.8242 66,500 -0.06(-6.67%)
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.