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 (%)
Apr 30, 2014 0.4586 0.4586 0.4400 0.4400 27,500 -0.02(-4.35%)
Apr 29, 2014 0.4600 0.4600 0.4600 0.4600 500 +0.01(+2.22%)
Apr 24, 2014 0.4500 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 23, 2014 0.4740 0.4740 0.4600 0.4600 21,000 +0.00(+0.66%)
Apr 22, 2014 0.4503 0.4686 0.4503 0.4570 42,200 +0.01(+1.78%)
Apr 21, 2014 0.4300 0.4490 0.4300 0.4490 8,000 -0.00(-0.11%)
Apr 17, 2014 0.4495 0.4495 0.4495 0 +0.02(+4.85%)
Apr 14, 2014 0.4287 0.4287 0.4287 0 +0.01(+2.41%)
Apr 11, 2014 0.4082 0.4186 0.4082 0.4186 0 -0.02(-4.17%)
Apr 10, 2014 0.4349 0.4415 0.4349 0.4368 100,600 +0.02(+3.75%)
Apr 07, 2014 0.4210 0.4210 0.4210 0 +0.04(+9.52%)
Apr 03, 2014 0.3844 0.3844 0.3844 0 -0.00(-0.29%)
Apr 02, 2014 0.3855 0.3855 0.3855 0.3855 3,000 -0.03(-6.52%)
Apr 01, 2014 0.4124 0.4124 0.4124 0.4124 4,000 -0.01(-1.81%)
Mar 31, 2014 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+3.32%)
Mar 28, 2014 0.4065 0.4065 0.4065 0.4065 0 +0.01(+1.37%)
Mar 26, 2014 0.4010 0.4010 0.4010 0 +0.03(+8.00%)
Mar 25, 2014 0.3713 0.3713 0.3713 0.3713 10,195 +0.00(+0.35%)
Mar 24, 2014 0.3730 0.3730 0.3700 0.3700 19,000 -0.01(-2.50%)
Mar 21, 2014 0.3795 0.3795 0.3795 0.3795 1,000 +0.01(+2.57%)
Mar 20, 2014 0.3700 0.3750 0.3700 0.3700 12,500 +0.01(+1.37%)
Mar 19, 2014 0.3800 0.3800 0.3650 0.3650 22,500 -0.02(-3.95%)
Mar 18, 2014 0.3755 0.3800 0.3754 0.3800 10,075 +0.02(+4.42%)
Mar 17, 2014 0.4067 0.4070 0.3595 0.3639 41,500 -0.02(-4.99%)
Mar 14, 2014 0.3857 0.3857 0.3830 0.3830 12,300 -0.03(-6.59%)
Mar 13, 2014 0.4100 0.4100 0.4100 0.4100 9,000 -0.01(-3.12%)
Mar 12, 2014 0.3800 0.4232 0.3800 0.4232 2,800 +0.02(+5.17%)
Mar 11, 2014 0.4024 0.4024 0.4024 0.4024 3,000 -0.01(-3.45%)
Mar 10, 2014 0.4202 0.4305 0.4101 0.4168 42,500 +0.38(+904.34%)
Mar 07, 2014 0.0415 0.0415 0.0415 0.0415 0 -0.40(-90.55%)
Mar 06, 2014 0.4379 0.4410 0.4310 0.4391 25,995 +0.02(+4.00%)
Mar 05, 2014 0.4290 0.4290 0.4222 0.4222 3,250 -0.01(-1.68%)
Mar 04, 2014 0.4380 0.4380 0.4294 0.4294 7,000 +0.00(+0.80%)
Mar 03, 2014 0.4258 0.4260 0.4170 0.4260 11,500 +0.01(+2.04%)
Feb 27, 2014 0.4175 0.4175 0.4175 0.4175 0 +0.01(+2.83%)
Feb 25, 2014 0.4060 0.4060 0.4060 0.4060 0 -0.00(-1.17%)
Feb 24, 2014 0.4125 0.4280 0.4108 0.4108 23,000 -0.02(-4.02%)
Feb 21, 2014 0.4320 0.4320 0.4280 0.4280 0 +0.03(+6.31%)
Feb 20, 2014 0.4026 0.4026 0.4026 0.4026 2,000 -0.02(-4.14%)
Feb 19, 2014 0.4180 0.4203 0.4170 0.4200 25,195 +0.00(+0.00%)
Feb 18, 2014 0.4173 0.4200 0.4082 0.4200 13,300 +0.01(+1.38%)
Feb 14, 2014 0.4143 0.4143 0.4143 0 -0.01(-1.59%)
Feb 12, 2014 0.4210 0.4210 0.4210 0 +0.01(+2.63%)
Feb 11, 2014 0.4000 0.4102 0.4000 0.4102 11,666 -0.01(-3.35%)
Feb 10, 2014 0.3860 0.4244 0.3860 0.4244 48,600 +0.05(+14.70%)
Feb 07, 2014 0.3700 0.3700 0.3700 0.3700 0 -0.02(-4.88%)
Feb 04, 2014 0.3890 0.3890 0.3890 5,900 -0.02(-4.00%)
Jan 31, 2014 0.4052 0.4052 0.4052 0.4052 0 +0.01(+2.50%)
Jan 30, 2014 0.3953 0.3953 0.3953 0.3953 1,000 -0.02(-3.82%)
Jan 29, 2014 0.4110 0.4110 0.4110 0.4110 3,000 +0.02(+5.12%)
Jan 28, 2014 0.3845 0.3910 0.3820 0.3910 15,000 +0.01(+1.82%)
Jan 27, 2014 0.3990 0.3990 0.3840 0.3840 19,000 -0.02(-4.71%)
Jan 24, 2014 0.3990 0.4030 0.3990 0.4030 0 -0.02(-3.89%)
Jan 23, 2014 0.4200 0.4200 0.4193 0.4193 3,000 +0.00(+0.00%)
Jan 17, 2014 0.4193 0.4193 0.4193 0 -0.01(-2.08%)
Jan 16, 2014 0.4305 0.4305 0.4180 0.4282 58,934 +0.01(+1.47%)
Jan 15, 2014 0.4240 0.4342 0.4220 0.4220 24,600 +0.01(+2.93%)
Jan 14, 2014 0.4080 0.4100 0.4080 0.4100 3,110 +0.01(+1.99%)
Jan 13, 2014 0.4010 0.4020 0.4010 0.4020 6,370 +0.00(+0.00%)
Jan 09, 2014 0.4020 0.4020 0.4020 0.4020 0 -0.05(-10.27%)
Jan 08, 2014 0.4510 0.4510 0.4410 0.4480 40,800 -0.00(-0.44%)
Jan 07, 2014 0.4500 0.4500 0.4500 0.4500 9,500 +0.03(+6.38%)
Jan 06, 2014 0.4009 0.4230 0.4005 0.4230 12,500 +0.05(+12.92%)
Jan 03, 2014 0.3780 0.3780 0.3746 0.3746 15,500 +0.00(+1.24%)
Dec 31, 2013 0.3700 0.3700 0.3700 0 +0.02(+4.52%)
Dec 30, 2013 0.3380 0.3540 0.3380 0.3540 10,000 +0.02(+4.61%)
Dec 27, 2013 0.3384 0.3384 0.3384 0.3384 650 +0.01(+2.55%)
Dec 26, 2013 0.3300 0.3300 0.3300 0.3300 200 -0.01(-1.52%)
Dec 23, 2013 0.3351 0.3351 0.3351 0 -0.01(-3.21%)
Dec 20, 2013 0.3462 0.3462 0.3462 0.3462 1,000 +0.00(+0.93%)
Dec 19, 2013 0.3468 0.3468 0.3260 0.3430 34,037 +0.02(+4.57%)
Dec 18, 2013 0.3149 0.3280 0.3149 0.3280 15,200 -0.00(-1.26%)
Dec 17, 2013 0.3275 0.3324 0.3250 0.3322 12,600 +0.00(+0.45%)
Dec 16, 2013 0.3250 0.3403 0.3250 0.3307 62,970 +0.01(+2.99%)
Dec 13, 2013 0.3255 0.3255 0.3211 0.3211 0 -0.02(-5.84%)
Dec 12, 2013 0.3210 0.3410 0.3210 0.3410 3,500 +0.02(+7.81%)
Dec 11, 2013 0.3163 0.3163 0.3163 0.3163 2,500 +0.00(+0.19%)
Dec 10, 2013 0.3210 0.3296 0.3157 0.3157 107,000 -0.01(-4.33%)
Dec 06, 2013 0.3300 0.3300 0.3300 0 +0.01(+2.55%)
Dec 05, 2013 0.3218 0.3218 0.3218 0.3218 1,000 +0.01(+1.87%)
Dec 04, 2013 0.3120 0.3159 0.3120 0.3159 4,000 +0.01(+2.63%)
Dec 02, 2013 0.3078 0.3078 0.3078 0.3078 0 -0.00(-0.39%)
Nov 27, 2013 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Nov 25, 2013 0.3080 0.3080 0.3080 0 -0.02(-5.93%)
Nov 22, 2013 0.3300 0.3300 0.3274 0.3274 6,000 -0.00(-0.79%)
Nov 21, 2013 0.3250 0.3300 0.3139 0.3300 21,075 +0.00(+1.41%)
Nov 20, 2013 0.3200 0.3257 0.3200 0.3254 11,200 +0.01(+1.72%)
Nov 19, 2013 0.3340 0.3340 0.3199 0.3199 4,000 -0.02(-6.05%)
Nov 18, 2013 0.3500 0.3500 0.3405 0.3405 21,500 -0.01(-3.87%)
Nov 15, 2013 0.3523 0.3542 0.3513 0.3542 30,300 +0.00(+1.11%)
Nov 14, 2013 0.3450 0.3600 0.3400 0.3503 25,000 -0.01(-3.76%)
Nov 12, 2013 0.3630 0.3740 0.3549 0.3640 43,200 +0.01(+2.25%)
Nov 08, 2013 0.3560 0.3560 0.3560 0 -0.01(-3.78%)
Nov 07, 2013 0.3759 0.3759 0.3700 0.3700 5,825 -0.02(-5.13%)
Nov 05, 2013 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 04, 2013 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.06%)
Nov 01, 2013 0.3880 0.3880 0.3880 0.3880 2,500 +0.02(+4.33%)
Oct 30, 2013 0.3719 0.3719 0.3719 0 +0.00(+0.49%)
Oct 29, 2013 0.3590 0.3701 0.3590 0.3701 15,318 -0.00(-1.31%)
Oct 28, 2013 0.3750 0.3750 0.3750 0.3750 15,000 -0.02(-3.85%)
Oct 25, 2013 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Oct 24, 2013 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Oct 23, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.02(+5.08%)
Oct 21, 2013 0.3664 0.3664 0.3664 0 -0.03(-6.39%)
Oct 18, 2013 0.3820 0.3914 0.3820 0.3914 800 +0.02(+5.78%)
Oct 17, 2013 0.3700 0.3700 0.3700 0.3700 3,000 +0.02(+4.23%)
Oct 16, 2013 0.3550 0.3550 0.3550 0.3550 3,000 -0.01(-3.01%)
Oct 15, 2013 0.3663 0.3663 0.3660 0.3660 3,150 +0.01(+1.67%)
Oct 14, 2013 0.3522 0.3600 0.3522 0.3600 12,600 +0.01(+2.48%)
Oct 10, 2013 0.3513 0.3513 0.3513 0 -0.00(-0.17%)
Oct 09, 2013 0.3684 0.3684 0.3519 0.3519 19,900 -0.01(-3.67%)
Oct 04, 2013 0.3653 0.3653 0.3653 0 +0.01(+1.42%)
Oct 03, 2013 0.3602 0.3602 0.3602 0.3602 370 -0.00(-0.14%)
Oct 02, 2013 0.3700 0.3700 0.3430 0.3607 37,000 -0.01(-3.04%)
Oct 01, 2013 0.4049 0.4049 0.3654 0.3720 2,000 -0.03(-7.00%)
Sep 26, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 25, 2013 0.3930 0.3930 0.3900 0.3900 13,700 -0.00(-0.94%)
Sep 23, 2013 0.3937 0.3937 0.3937 0 -0.01(-2.74%)
Sep 18, 2013 0.4048 0.4048 0.4048 0 +0.00(+0.37%)
Sep 17, 2013 0.3870 0.4033 0.3870 0.4033 18,000 +0.00(+0.82%)
Sep 16, 2013 0.3845 0.4036 0.3900 0.4000 24,900 +0.02(+4.03%)
Sep 13, 2013 0.3941 0.3941 0.3845 0.3845 690 -0.02(-4.64%)
Sep 10, 2013 0.4032 0.4032 0.4032 0 +0.00(+0.17%)
Sep 09, 2013 0.4001 0.4025 0.4001 0.4025 21,000 +0.00(+0.32%)
Sep 06, 2013 0.3980 0.4012 0.3980 0.4012 2,150 +0.01(+1.57%)
Sep 04, 2013 0.3950 0.3950 0.3950 0 +0.00(+0.18%)
Aug 30, 2013 0.3943 0.3943 0.3943 0 -0.01(-1.43%)
Aug 29, 2013 0.4211 0.4211 0.3962 0.4000 6,500 -0.03(-6.98%)
Aug 28, 2013 0.4122 0.4300 0.4122 0.4300 9,900 +0.02(+3.86%)
Aug 27, 2013 0.4140 0.4140 0.4140 0.4140 10,000 +0.00(+1.10%)
Aug 26, 2013 0.4095 0.4095 0.4095 0.4095 26,000 -0.00(-1.09%)
Aug 23, 2013 0.4100 0.4140 0.4100 0.4140 9,000 -0.01(-2.13%)
Aug 22, 2013 0.4144 0.4230 0.4040 0.4230 16,436 +0.01(+1.44%)
Aug 21, 2013 0.4130 0.4170 0.4130 0.4170 2,000 +0.00(+0.48%)
Aug 20, 2013 0.4100 0.4150 0.4100 0.4150 5,274 +0.01(+1.62%)
Aug 13, 2013 0.4084 0.4084 0.4084 0 -0.00(-0.87%)
Aug 12, 2013 0.4220 0.4220 0.4120 0.4120 20,000 +0.00(+0.24%)
Aug 08, 2013 0.4110 0.4110 0.4110 0 -0.02(-3.75%)
Aug 07, 2013 0.4100 0.4270 0.4100 0.4270 15,000 +0.01(+1.18%)
Aug 01, 2013 0.4220 0.4220 0.4220 0 -0.01(-1.81%)
Jul 30, 2013 0.4298 0.4298 0.4298 0 -0.00(-0.28%)
Jul 29, 2013 0.4280 0.4405 0.4280 0.4310 7,225 -0.00(-0.87%)
Jul 26, 2013 0.4320 0.4349 0.4320 0.4348 6,374 -0.00(-0.28%)
Jul 25, 2013 0.4360 0.4360 0.4360 0.4360 1,000 -0.03(-5.63%)
Jul 23, 2013 0.4620 0.4620 0.4620 0.4620 0 -0.01(-2.53%)
Jul 22, 2013 0.4150 0.4740 0.4150 0.4740 41,479 +0.04(+8.67%)
Jul 18, 2013 0.4362 0.4362 0.4362 100 +0.00(+0.74%)
Jul 15, 2013 0.4330 0.4330 0.4330 0.4330 0 +0.01(+1.88%)
Jul 12, 2013 0.4160 0.4250 0.4160 0.4250 7,200 +0.01(+1.19%)
Jul 11, 2013 0.4130 0.4210 0.4050 0.4200 39,700 +0.04(+10.53%)
Jul 10, 2013 0.4115 0.4115 0.3760 0.3800 5,746 -0.04(-9.09%)
Jul 08, 2013 0.4180 0.4180 0.4180 0.4180 0 -0.01(-1.69%)
Jul 05, 2013 0.4108 0.4252 0.4105 0.4252 8,000 +0.00(+0.28%)
Jul 02, 2013 0.4240 0.4240 0.4240 0 +0.01(+2.17%)
Jul 01, 2013 0.4150 0.4150 0.4150 0.4150 650 -0.02(-3.49%)
Jun 28, 2013 0.4360 0.4380 0.4277 0.4300 25,450 +0.00(+0.00%)
Jun 27, 2013 0.4240 0.4300 0.4240 0.4300 1,700 -0.01(-2.27%)
Jun 26, 2013 0.4400 0.4400 0.4400 0.4400 3,900 +0.01(+1.66%)
Jun 25, 2013 0.4350 0.4525 0.4310 0.4328 9,680 -0.00(-0.05%)
Jun 24, 2013 0.4680 0.4680 0.4330 0.4330 28,181 -0.04(-7.48%)
Jun 19, 2013 0.4680 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Jun 18, 2013 0.4849 0.4900 0.4680 0.4680 16,500 -0.02(-4.14%)
Jun 17, 2013 0.4882 0.4882 0.4882 0.4882 11,200 -0.01(-2.36%)
Jun 14, 2013 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+3.31%)
Jun 11, 2013 0.4840 0.4840 0.4840 0.4840 0 -0.01(-2.42%)
Jun 05, 2013 0.4960 0.4960 0.4960 0 +0.01(+3.01%)
Jun 04, 2013 0.4815 0.4815 0.4815 0.4815 5,000 +0.00(+0.10%)
Jun 03, 2013 0.4980 0.4980 0.4810 0.4810 20,640 -0.01(-2.83%)
May 31, 2013 0.4957 0.4960 0.4950 0.4950 5,529 +0.06(+14.64%)
May 30, 2013 0.4702 0.4780 0.4318 0.4318 4,300 -0.03(-6.03%)
May 29, 2013 0.4595 0.4595 0.4595 0.4595 2,000 -0.00(-0.11%)
May 23, 2013 0.4600 0.4600 0.4600 0 -0.02(-5.14%)
May 22, 2013 0.4849 0.4849 0.4849 0.4849 500 -0.00(-0.02%)
May 21, 2013 0.4980 0.4980 0.4850 0.4850 26,100 -0.02(-3.19%)
May 20, 2013 0.4900 0.5010 0.4810 0.5010 43,300 +0.01(+1.52%)
May 17, 2013 0.4800 0.4935 0.4800 0.4935 5,500 +0.01(+1.86%)
May 16, 2013 0.4980 0.4980 0.4845 0.4845 12,000 -0.03(-5.00%)
May 15, 2013 0.5100 0.5100 0.5100 0.5100 4,000 -0.01(-1.54%)
May 13, 2013 0.5180 0.5180 0.5180 0.5180 10,000 +0.01(+2.74%)
May 10, 2013 0.5279 0.5279 0.5015 0.5042 12,800 -0.08(-13.61%)
May 08, 2013 0.5836 0.5836 0.5836 0 +0.00(+0.29%)
May 07, 2013 0.5820 0.5822 0.5819 0.5819 21,485 +0.00(+0.22%)
May 06, 2013 0.5806 0.5806 0.5806 0.5806 6,000 +0.01(+1.98%)
May 03, 2013 0.5693 0.5693 0.5693 0.5693 1,000 +0.00(+0.76%)
May 02, 2013 0.5600 0.5650 0.5600 0.5650 34,000 -0.01(-1.57%)
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.