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

Amerigo Resources Ltd (OP: ARREF )

1.425 +0.020 (+1.42%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 28, 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, 2015 0.3336 0.3340 0.3330 0.3340 25,000 +0.01(+4.05%)
Apr 29, 2015 0.3390 0.3390 0.3210 0.3210 11,500 -0.01(-2.73%)
Apr 24, 2015 0.3300 0.3300 0.3300 0 +0.01(+1.82%)
Apr 23, 2015 0.3241 0.3241 0.3241 0.3241 4,000 -0.01(-1.79%)
Apr 22, 2015 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Apr 21, 2015 0.3200 0.3200 0.3200 0.3200 6,000 -0.01(-4.02%)
Apr 20, 2015 0.3150 0.3334 0.3130 0.3334 51,000 +0.03(+8.42%)
Apr 17, 2015 0.3075 0.3075 0.3075 0.3075 500 -0.02(-5.24%)
Apr 16, 2015 0.3245 0.3245 0.3245 0.3245 10,000 +0.01(+4.68%)
Apr 15, 2015 0.3100 0.3100 0.3100 0.3100 500 +0.03(+9.54%)
Apr 14, 2015 0.2830 0.2830 0.2830 0.2830 1,000 -0.02(-5.67%)
Apr 13, 2015 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+4.90%)
Apr 08, 2015 0.2860 0.2860 0.2860 0 +0.00(+1.42%)
Apr 07, 2015 0.2820 0.2820 0.2820 0.2820 11,500 -0.01(-2.76%)
Apr 06, 2015 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-2.19%)
Apr 02, 2015 0.2965 0.2965 0.2965 0 +0.03(+9.53%)
Mar 30, 2015 0.2707 0.2707 0.2707 0 -0.01(-4.72%)
Mar 27, 2015 0.2841 0.2841 0.2841 0.2841 17,000 -0.01(-2.03%)
Mar 26, 2015 0.2900 0.2900 0.2900 0.2900 25,000 +0.02(+7.81%)
Mar 20, 2015 0.2690 0.2690 0.2690 0 -0.03(-10.18%)
Mar 19, 2015 0.2610 0.3000 0.2610 0.2995 30,200 +0.05(+22.24%)
Mar 18, 2015 0.2500 0.2500 0.2450 0.2450 120,000 -0.03(-12.28%)
Mar 10, 2015 0.2793 0.2793 0.2793 0 +0.01(+5.00%)
Mar 05, 2015 0.2660 0.2660 0.2660 0 +0.01(+2.31%)
Mar 02, 2015 0.2600 0.2600 0.2600 0 +0.01(+3.67%)
Feb 27, 2015 0.2508 0.2508 0.2508 0.2508 5,000 -0.01(-2.79%)
Feb 26, 2015 0.2520 0.2580 0.2520 0.2580 10,000 +0.03(+12.17%)
Feb 24, 2015 0.2300 0.2300 0.2300 0 +0.03(+13.58%)
Feb 20, 2015 0.2025 0.2025 0.2025 0 -0.02(-7.95%)
Feb 18, 2015 0.2200 0.2200 0.2200 0 +0.01(+3.29%)
Feb 12, 2015 0.2130 0.2130 0.2130 0 +0.01(+5.71%)
Feb 10, 2015 0.2015 0.2015 0.2015 0 -0.01(-3.86%)
Feb 06, 2015 0.2096 0.2096 0.2096 0 -0.00(-2.06%)
Feb 05, 2015 0.1962 0.2140 0.1962 0.2140 10,500 +0.01(+3.38%)
Feb 03, 2015 0.2070 0.2070 0.2070 0 +0.02(+10.70%)
Feb 02, 2015 0.1870 0.1870 0.1870 0.1870 2,000 +0.00(+1.08%)
Jan 30, 2015 0.1850 0.1850 0.1850 0.1850 8,000 +0.01(+3.01%)
Jan 29, 2015 0.1796 0.1796 0.1796 0.1796 1,850 -0.01(-7.47%)
Jan 28, 2015 0.1950 0.2060 0.1941 0.1941 3,900 -0.02(-9.30%)
Jan 26, 2015 0.2140 0.2140 0.2140 0 +0.01(+7.00%)
Jan 23, 2015 0.2150 0.2150 0.2000 0.2000 8,000 -0.01(-4.76%)
Jan 22, 2015 0.2100 0.2100 0.2100 0.2100 16,900 +0.00(+0.00%)
Jan 21, 2015 0.2100 0.2100 0.2100 0.2100 2,300 +0.00(+0.00%)
Jan 20, 2015 0.2100 0.2100 0.2100 0.2100 32,200 -0.01(-4.11%)
Jan 15, 2015 0.2190 0.2190 0.2190 0 -0.02(-7.79%)
Jan 13, 2015 0.2375 0.2375 0.2375 0 -0.02(-6.50%)
Jan 12, 2015 0.2540 0.2540 0.2540 0.2540 10,000 +0.02(+8.78%)
Jan 07, 2015 0.2335 0.2335 0.2335 0 -0.01(-5.47%)
Jan 06, 2015 0.2470 0.2470 0.2470 0.2470 1,000 -0.00(-1.20%)
Jan 05, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.03(+15.21%)
Jan 02, 2015 0.2201 0.2201 0.2170 0.2170 9,100 +0.01(+3.09%)
Dec 31, 2014 0.2105 0.2105 0.2105 0 +0.00(+1.20%)
Dec 30, 2014 0.2100 0.2100 0.2061 0.2080 35,000 -0.00(-1.42%)
Dec 26, 2014 0.2110 0.2110 0.2110 0 -0.02(-8.26%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 22, 2014 0.2300 0.2300 0.2300 2 +0.02(+7.88%)
Dec 19, 2014 0.2250 0.2250 0.2100 0.2132 35,300 -0.03(-11.17%)
Dec 18, 2014 0.2270 0.2431 0.2270 0.2400 209,000 +0.03(+12.20%)
Dec 17, 2014 0.2139 0.2139 0.2139 0.2139 16,000 -0.01(-5.35%)
Dec 16, 2014 0.2260 0.2260 5,500 +0.02(+8.65%)
Dec 15, 2014 0.2400 0.2400 0.2080 0.2080 26,000 -0.04(-15.45%)
Dec 11, 2014 0.2460 0.2460 0.2460 0 -0.00(-1.76%)
Dec 10, 2014 0.2504 0.2504 0.2504 0.2504 5,000 -0.00(-0.36%)
Dec 09, 2014 0.2529 0.2601 0.2513 0.2513 20,500 -0.01(-3.05%)
Dec 08, 2014 0.2592 0.2592 0.2592 0.2592 11,120 -0.01(-5.40%)
Dec 02, 2014 0.2740 0.2740 0.2740 0 +0.00(+0.00%)
Dec 01, 2014 0.2841 0.2841 0.2740 0.2740 43,500 -0.01(-3.56%)
Nov 26, 2014 0.2841 0.2841 0.2841 0 -0.02(-5.30%)
Nov 20, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.83%)
Nov 18, 2014 0.3220 0.3220 0.3220 0 +0.02(+7.33%)
Nov 14, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.60%)
Nov 10, 2014 0.3112 0.3112 0.3112 0 +0.01(+3.05%)
Nov 06, 2014 0.3020 0.3020 0.3020 0 +0.01(+3.42%)
Nov 05, 2014 0.2930 0.2930 0.2920 0.2920 3,000 -0.01(-2.99%)
Nov 04, 2014 0.3010 0.3010 0.3010 0.3010 1,000 +0.01(+2.00%)
Nov 03, 2014 0.2951 0.2951 0.2951 0.2951 1,350 -0.00(-0.40%)
Oct 31, 2014 0.2939 0.2963 0.2939 0.2963 1,100 -0.00(-1.23%)
Oct 29, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 27, 2014 0.2900 0.2900 0.2900 0 -0.02(-5.35%)
Oct 22, 2014 0.3064 0.3064 0.3064 0.3064 2,000 -0.01(-1.79%)
Oct 16, 2014 0.3120 0.3120 0.3120 0.3120 2,000 -0.02(-4.88%)
Oct 14, 2014 0.3280 0.3280 0.3280 0.3280 1,000 +0.02(+6.01%)
Oct 10, 2014 0.3094 0.3094 0.3094 7 -0.03(-9.27%)
Oct 07, 2014 0.3410 0.3410 0.3410 0 +0.02(+6.86%)
Oct 06, 2014 0.3300 0.3300 0.3176 0.3191 28,000 -0.04(-11.11%)
Sep 30, 2014 0.3590 0.3590 0.3590 0 +0.00(+0.84%)
Sep 26, 2014 0.3560 0.3560 0.3560 0 -0.01(-2.73%)
Sep 25, 2014 0.3660 0.3660 0.3660 0.3660 1,000 -0.01(-3.68%)
Sep 24, 2014 0.3800 0.3800 0.3800 0.3800 5,500 -0.00(-0.78%)
Sep 17, 2014 0.3830 0.3830 0.3830 0 -0.00(-0.26%)
Sep 15, 2014 0.3840 0.3840 0.3840 0 -0.02(-5.88%)
Sep 11, 2014 0.4080 0.4080 0.4080 0 +0.00(+0.15%)
Sep 09, 2014 0.4074 0.4074 0.4074 0 +0.00(+0.99%)
Sep 08, 2014 0.4034 0.4034 0.4034 0.4034 1,500 -0.00(-0.64%)
Sep 05, 2014 0.4060 0.4060 0.4060 0.4060 2,000 -0.01(-2.87%)
Sep 04, 2014 0.4190 0.4190 0.4180 0.4180 20,100 -0.00(-0.48%)
Sep 03, 2014 0.4200 0.4200 0.4200 0.4200 22,000 -0.01(-2.33%)
Sep 02, 2014 0.4203 0.4310 0.4160 0.4300 48,100 -0.01(-2.27%)
Aug 26, 2014 0.4400 0.4400 0.4400 0 +0.01(+1.85%)
Aug 25, 2014 0.4320 0.4320 0.4320 0.4320 2,000 +0.01(+1.24%)
Aug 21, 2014 0.4267 0.4267 0.4267 0 +0.01(+2.33%)
Aug 20, 2014 0.4170 0.4170 0.4170 0.4170 10,000 -0.00(-0.29%)
Aug 19, 2014 0.4182 0.4182 0.4182 0.4182 100 -0.00(-0.43%)
Aug 18, 2014 0.4200 0.4200 0.4200 0.4200 1,500 +0.02(+5.47%)
Aug 14, 2014 0.3982 0.3982 0.3982 0 -0.02(-4.51%)
Aug 13, 2014 0.4170 0.4170 0.4170 0.4170 200 +0.02(+4.25%)
Aug 12, 2014 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.48%)
Aug 08, 2014 0.4060 0.4060 0.4060 0 +0.01(+3.31%)
Aug 07, 2014 0.3930 0.3930 0.3930 0.3930 2,450 -0.01(-1.75%)
Aug 06, 2014 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Aug 05, 2014 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.54%)
Aug 04, 2014 0.4078 0.4078 0.4078 0.4078 2,000 +0.00(+0.94%)
Jul 30, 2014 0.4040 0.4040 0.4040 0 -0.01(-2.65%)
Jul 29, 2014 0.4200 0.4200 0.4150 0.4150 5,100 -0.02(-4.38%)
Jul 25, 2014 0.4213 0.4380 0.4213 0.4340 3,500 -0.01(-1.14%)
Jul 24, 2014 0.4240 0.4390 0.4240 0.4390 1,100 +0.02(+3.78%)
Jul 23, 2014 0.4040 0.4230 0.4040 0.4230 3,000 -0.01(-2.13%)
Jul 22, 2014 0.4114 0.4322 0.4114 0.4322 12,750 +0.01(+2.01%)
Jul 21, 2014 0.4100 0.4237 0.4085 0.4237 31,000 +0.01(+1.36%)
Jul 16, 2014 0.4180 0.4180 0.4180 0 +0.02(+4.74%)
Jul 15, 2014 0.4009 0.4009 0.3991 0.3991 18,000 -0.02(-3.95%)
Jul 14, 2014 0.4007 0.4155 0.4007 0.4155 14,000 -0.00(-1.07%)
Jul 09, 2014 0.4200 0.4200 0.4200 0 +0.02(+4.27%)
Jul 07, 2014 0.4028 0.4028 0.4028 0 -0.01(-3.57%)
Jul 03, 2014 0.4177 0.4177 0.4177 0 +0.01(+1.88%)
Jul 02, 2014 0.3960 0.4100 0.3913 0.4100 25,900 +0.01(+2.50%)
Jun 30, 2014 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jun 26, 2014 0.3850 0.3850 0.3850 0 -0.01(-2.18%)
Jun 25, 2014 0.3936 0.3936 0.3936 0.3936 90,000 +0.01(+2.34%)
Jun 24, 2014 0.3869 0.3869 0.3846 0.3846 19,550 -0.01(-2.31%)
Jun 23, 2014 0.3869 0.3937 0.3869 0.3937 12,000 +0.01(+2.15%)
Jun 19, 2014 0.3854 0.3854 0.3854 0 +0.00(+0.55%)
Jun 18, 2014 0.3833 0.3833 0.3833 0.3833 1,000 -0.01(-2.52%)
Jun 17, 2014 0.3932 0.3932 0.3932 0.3932 5,000 -0.01(-2.36%)
Jun 11, 2014 0.4027 0.4027 0.4027 0 +0.02(+5.53%)
Jun 10, 2014 0.3806 0.3816 0.3806 0.3816 3,500 -0.00(-0.75%)
Jun 06, 2014 0.3900 0.3900 0.3790 0.3845 9,500 -0.01(-3.00%)
May 30, 2014 0.3964 0.3964 0.3964 0.3964 0 -0.00(-0.90%)
May 29, 2014 0.3963 0.4000 0.3961 0.4000 13,000 -0.00(-0.67%)
May 28, 2014 0.4027 0.4027 0.4027 0.4027 4,000 +0.00(+0.17%)
May 20, 2014 0.4020 0.4020 0.4020 0 -0.02(-4.01%)
May 16, 2014 0.4188 0.4188 0.4188 0 -0.00(-0.29%)
May 15, 2014 0.4179 0.4200 0.4179 0.4200 8,000 +0.02(+3.93%)
May 13, 2014 0.4041 0.4041 0.4041 0 +0.00(+0.60%)
May 09, 2014 0.4017 0.4017 0.4017 0 -0.00(-0.81%)
May 08, 2014 0.4050 0.4050 0.4050 0.4050 5,000 -0.02(-4.53%)
May 05, 2014 0.4242 0.4242 0.4242 0.4242 0 +0.00(+1.00%)
May 02, 2014 0.4200 0.4200 0.4200 0.4200 20,000 -0.01(-1.87%)
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.