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

Amerigo Resources Ltd (OP: ARREF )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 12:56 PM 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 (%)
Apr 28, 2017 0.4500 0.4706 0.4500 0.4600 73,650 +0.00(+0.37%)
Apr 27, 2017 0.5000 0.5000 0.4500 0.4583 79,696 -0.02(-4.42%)
Apr 26, 2017 0.4802 0.4802 0.4679 0.4795 114,464 +0.01(+2.02%)
Apr 25, 2017 0.4726 0.4800 0.4550 0.4700 301,369 +0.01(+2.17%)
Apr 24, 2017 0.4553 0.4849 0.4500 0.4600 138,251 +0.00(+0.66%)
Apr 21, 2017 0.4550 0.4853 0.4500 0.4570 242,184 +0.00(+0.22%)
Apr 20, 2017 0.4750 0.4750 0.4500 0.4560 48,907 +0.00(+0.00%)
Apr 19, 2017 0.4710 0.4710 0.4504 0.4560 87,984 -0.01(-2.25%)
Apr 18, 2017 0.4754 0.4800 0.4534 0.4665 196,215 -0.01(-2.43%)
Apr 17, 2017 0.4762 0.4890 0.4620 0.4781 155,402 -0.01(-1.26%)
Apr 13, 2017 0.4900 0.5080 0.4708 0.4842 120,062 +0.00(+0.00%)
Apr 12, 2017 0.4980 0.5235 0.4800 0.4842 239,650 -0.03(-6.45%)
Apr 11, 2017 0.5100 0.5200 0.4950 0.5176 131,043 +0.01(+1.89%)
Apr 10, 2017 0.5258 0.5300 0.5080 0.5080 210,198 -0.02(-3.09%)
Apr 07, 2017 0.5320 0.5320 0.4999 0.5242 146,809 +0.01(+1.53%)
Apr 06, 2017 0.5100 0.5327 0.5028 0.5163 237,370 -0.00(-0.71%)
Apr 05, 2017 0.5100 0.5248 0.4996 0.5200 379,971 +0.03(+5.20%)
Apr 04, 2017 0.4784 0.5000 0.4610 0.4943 306,392 +0.01(+2.94%)
Apr 03, 2017 0.4809 0.4951 0.4640 0.4802 111,418 -0.01(-1.23%)
Mar 31, 2017 0.4756 0.4926 0.3997 0.4862 159,957 +0.02(+3.36%)
Mar 30, 2017 0.5000 0.5010 0.4704 0.4704 281,109 -0.01(-1.11%)
Mar 29, 2017 0.4730 0.4960 0.4537 0.4757 257,097 +0.03(+5.71%)
Mar 28, 2017 0.4950 0.5103 0.4500 0.4500 266,457 -0.05(-9.18%)
Mar 27, 2017 0.5032 0.5139 0.4601 0.4955 255,094 -0.02(-3.15%)
Mar 24, 2017 0.5343 0.5455 0.5008 0.5116 144,433 -0.01(-2.83%)
Mar 23, 2017 0.5310 0.5310 0.5100 0.5265 161,007 +0.01(+2.15%)
Mar 22, 2017 0.4800 0.5195 0.4771 0.5154 297,015 +0.02(+4.33%)
Mar 21, 2017 0.5510 0.5528 0.4800 0.4940 360,012 -0.04(-7.66%)
Mar 20, 2017 0.5638 0.5720 0.5335 0.5350 337,591 -0.02(-3.92%)
Mar 17, 2017 0.5351 0.5579 0.5225 0.5568 323,454 +0.03(+5.75%)
Mar 16, 2017 0.5090 0.5449 0.5017 0.5265 278,273 +0.03(+5.30%)
Mar 15, 2017 0.5147 0.5244 0.4883 0.5000 158,347 +0.00(+0.00%)
Mar 14, 2017 0.5210 0.5210 0.4859 0.5000 216,450 -0.02(-2.97%)
Mar 13, 2017 0.4513 0.5172 0.4513 0.5153 453,540 +0.08(+19.01%)
Mar 10, 2017 0.4218 0.4550 0.4218 0.4330 220,447 +0.03(+6.86%)
Mar 09, 2017 0.4832 0.4906 0.3948 0.4052 373,089 -0.09(-18.73%)
Mar 08, 2017 0.4702 0.5093 0.4680 0.4986 287,851 +0.02(+5.23%)
Mar 07, 2017 0.4740 0.5192 0.4300 0.4738 576,903 -0.03(-6.18%)
Mar 06, 2017 0.5420 0.5699 0.4899 0.5050 806,686 -0.09(-15.31%)
Mar 03, 2017 0.5168 0.6282 0.5100 0.5963 1,861,131 +0.08(+16.46%)
Mar 02, 2017 0.4840 0.5267 0.4799 0.5120 446,475 +0.04(+7.90%)
Mar 01, 2017 0.4355 0.4909 0.4200 0.4745 317,205 +0.06(+13.52%)
Feb 28, 2017 0.3990 0.4565 0.3908 0.4180 187,752 +0.00(+1.14%)
Feb 27, 2017 0.4375 0.4526 0.3800 0.4133 363,465 -0.02(-3.95%)
Feb 24, 2017 0.4119 0.4314 0.4020 0.4303 142,548 +0.04(+9.49%)
Feb 23, 2017 0.4065 0.4230 0.3900 0.3930 144,946 -0.01(-3.27%)
Feb 22, 2017 0.3770 0.4069 0.3770 0.4063 66,350 +0.01(+2.86%)
Feb 21, 2017 0.3950 0.3950 0.3950 0.3950 25,000 +0.03(+6.76%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.00(-0.56%)
Feb 16, 2017 0.3809 0.3825 0.3696 0.3721 28,400 -0.01(-2.08%)
Feb 15, 2017 0.3756 0.3871 0.3756 0.3800 18,235 +0.00(+0.00%)
Feb 14, 2017 0.3867 0.4000 0.3800 0.3800 34,296 +0.01(+2.93%)
Feb 13, 2017 0.3417 0.3800 0.3417 0.3692 14,735 +0.03(+8.59%)
Feb 10, 2017 0.3400 0.3400 0.3400 0.3400 2,500 +0.01(+2.60%)
Feb 09, 2017 0.2910 0.3315 0.2910 0.3314 144,000 +0.04(+14.16%)
Feb 07, 2017 0.2903 0.2903 0.2903 0 +0.01(+2.29%)
Feb 06, 2017 0.2838 0.2838 0.2838 0.2838 4,000 -0.01(-4.61%)
Feb 02, 2017 0.2975 0.2975 0.2975 0 -0.00(-0.20%)
Feb 01, 2017 0.3000 0.3000 0.2962 0.2981 65,700 -0.00(-0.63%)
Jan 31, 2017 0.3000 0.3000 0.2972 0.3000 83,000 +0.02(+7.14%)
Jan 30, 2017 0.2894 0.2895 0.2800 0.2800 48,500 -0.01(-3.91%)
Jan 27, 2017 0.2961 0.3003 0.2914 0.2914 113,500 -0.00(-0.55%)
Jan 26, 2017 0.3045 0.3090 0.2930 0.2930 114,600 +0.00(+0.00%)
Jan 25, 2017 0.2930 0.2930 0.2930 0.2930 2,500 -0.01(-2.33%)
Jan 24, 2017 0.3009 0.3076 0.3000 0.3000 111,800 +0.01(+3.52%)
Jan 23, 2017 0.2878 0.2900 0.2878 0.2898 14,000 -0.01(-2.98%)
Jan 19, 2017 0.2987 0.2987 0.2987 0 +0.01(+3.00%)
Jan 17, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.59%)
Jan 12, 2017 0.2883 0.2883 0.2883 0.2883 1,200 +0.01(+3.33%)
Jan 11, 2017 0.2881 0.2884 0.2790 0.2790 15,000 -0.01(-2.96%)
Jan 10, 2017 0.2784 0.2927 0.2784 0.2875 9,200 +0.01(+3.09%)
Jan 09, 2017 0.2700 0.2789 0.2695 0.2789 19,500 -0.00(-0.89%)
Jan 06, 2017 0.2814 0.2814 0.2814 0.2814 300 +0.01(+3.04%)
Jan 05, 2017 0.2731 0.2731 0.2731 0.2731 26,000 +0.01(+4.64%)
Jan 04, 2017 0.2610 0.2610 0.2610 0.2610 2,000 +0.01(+3.94%)
Dec 30, 2016 0.2511 0.2511 0.2511 0 -0.00(-0.55%)
Dec 28, 2016 0.2525 0.2525 0.2525 0 +0.01(+3.91%)
Dec 27, 2016 0.2430 0.2430 0.2430 0.2430 11,000 -0.01(-4.41%)
Dec 23, 2016 0.2542 0.2542 0.2542 0 +0.01(+2.50%)
Dec 21, 2016 0.2480 0.2480 0.2480 0 +0.01(+4.51%)
Dec 20, 2016 0.2373 0.2373 0.2373 0.2373 1,000 -0.01(-3.93%)
Dec 19, 2016 0.2460 0.2470 0.2301 0.2470 98,500 -0.01(-3.48%)
Dec 16, 2016 0.2446 0.2559 0.2388 0.2559 8,000 +0.00(+1.27%)
Dec 15, 2016 0.2527 0.2527 0.2527 0.2527 2,000 -0.00(-1.90%)
Dec 14, 2016 0.2565 0.2661 0.2565 0.2576 10,300 +0.01(+2.59%)
Dec 13, 2016 0.2571 0.2571 0.2510 0.2511 30,800 -0.02(-6.27%)
Dec 12, 2016 0.2765 0.2765 0.2600 0.2679 363,000 +0.01(+3.72%)
Dec 09, 2016 0.2600 0.2601 0.2570 0.2583 39,300 +0.01(+3.32%)
Dec 08, 2016 0.2452 0.2531 0.2452 0.2500 26,000 +0.01(+5.16%)
Dec 07, 2016 0.2377 0.2377 0.2377 0.2377 100 -0.00(-0.95%)
Dec 06, 2016 0.2390 0.2429 0.2384 0.2400 62,900 +0.01(+3.54%)
Dec 05, 2016 0.2250 0.2318 0.2250 0.2318 96,824 +0.03(+15.90%)
Dec 01, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.50%)
Nov 30, 2016 0.2000 0.2139 0.2000 0.2139 44,500 +0.01(+3.58%)
Nov 29, 2016 0.2045 0.2065 0.2045 0.2065 17,500 -0.02(-7.81%)
Nov 28, 2016 0.2300 0.2300 0.2240 0.2240 21,500 -0.02(-6.86%)
Nov 25, 2016 0.2405 0.2405 0.2405 0.2405 2,600 +0.03(+14.52%)
Nov 23, 2016 0.2100 0.2100 0.2100 0 +0.03(+14.75%)
Nov 21, 2016 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
Nov 18, 2016 0.1761 0.1800 0.1760 0.1800 45,500 +0.00(+1.64%)
Nov 17, 2016 0.1771 0.1771 0.1771 0.1771 600 -0.01(-5.95%)
Nov 16, 2016 0.1900 0.1945 0.1883 0.1883 13,460 +0.01(+2.84%)
Nov 15, 2016 0.1801 0.1831 0.1764 0.1831 39,000 -0.00(-1.66%)
Nov 14, 2016 0.2070 0.2070 0.1862 0.1862 92,324 -0.01(-4.56%)
Nov 11, 2016 0.1800 0.2014 0.1800 0.1951 127,800 +0.02(+14.43%)
Nov 10, 2016 0.1463 0.1711 0.1463 0.1705 179,500 +0.03(+25.64%)
Nov 09, 2016 0.1300 0.1410 0.1300 0.1357 56,000 +0.01(+4.71%)
Nov 08, 2016 0.1201 0.1296 0.1200 0.1296 221,100 +0.01(+8.00%)
Nov 07, 2016 0.1201 0.1201 0.1200 0.1200 12,500 +0.00(+0.00%)
Nov 04, 2016 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.15%)
Nov 03, 2016 0.1233 0.1252 0.1233 0.1252 4,500 +0.01(+4.33%)
Nov 02, 2016 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+2.48%)
Nov 01, 2016 0.1200 0.1200 0.1171 0.1171 70,000 -0.00(-2.42%)
Oct 31, 2016 0.1200 0.1200 0.1200 0.1200 24,100 -0.01(-4.60%)
Oct 27, 2016 0.1258 0.1258 0.1258 0 +0.00(+0.23%)
Oct 26, 2016 0.1255 0.1255 0.1255 0.1255 1,000 +0.01(+8.10%)
Oct 25, 2016 0.1184 0.1184 0.1161 0.1161 90,000 +0.00(+1.66%)
Oct 21, 2016 0.1142 0.1142 0.1142 0 +0.00(+2.15%)
Oct 20, 2016 0.1118 0.1118 0.1118 0.1118 100 -0.01(-8.06%)
Oct 17, 2016 0.1216 0.1216 0.1216 0 +0.01(+7.61%)
Oct 13, 2016 0.1130 0.1130 0.1130 0 +0.00(+0.80%)
Oct 12, 2016 0.1121 0.1121 0.1121 0.1121 5,000 +0.00(+0.72%)
Oct 11, 2016 0.1113 0.1113 0.1113 0.1113 1,000 -0.00(-3.22%)
Oct 06, 2016 0.1150 0.1150 0.1150 0 -0.00(-3.85%)
Oct 05, 2016 0.1192 0.1200 0.1192 0.1196 32,800 +0.01(+6.41%)
Oct 03, 2016 0.1124 0.1124 0.1124 0.1124 0 +0.00(+0.00%)
Sep 30, 2016 0.1124 0.1124 0.1124 0 +0.00(+3.02%)
Sep 29, 2016 0.1081 0.1091 0.1081 0.1091 37,490 +0.00(+0.09%)
Sep 28, 2016 0.1090 0.1090 0.1090 0.1090 30,000 +0.00(+4.71%)
Sep 27, 2016 0.1041 0.1041 0.1041 0.1041 34,900 -0.00(-3.79%)
Sep 23, 2016 0.1082 0.1082 0.1082 50 +0.00(+0.28%)
Sep 20, 2016 0.1079 0.1079 0.1079 0 -0.00(-0.37%)
Sep 19, 2016 0.1083 0.1083 0.1083 0.1083 2,500 +0.00(+2.75%)
Sep 15, 2016 0.1054 0.1054 0.1054 0 -0.00(-3.39%)
Sep 13, 2016 0.1091 0.1091 0.1091 0 -0.00(-3.54%)
Sep 09, 2016 0.1131 0.1131 0.1131 0 -0.00(-0.79%)
Sep 08, 2016 0.1140 0.1140 0.1140 0.1140 6,000 -0.01(-5.00%)
Sep 07, 2016 0.1200 0.1227 0.1200 0.1200 5,600 +0.00(+3.45%)
Sep 06, 2016 0.1160 0.1160 0.1160 0.1160 45,700 -0.01(-7.27%)
Sep 01, 2016 0.1251 0.1251 0.1251 0 +0.01(+4.34%)
Aug 31, 2016 0.1123 0.1199 0.1123 0.1199 1,212 +0.01(+5.92%)
Aug 30, 2016 0.1132 0.1132 0.1132 0.1132 34,000 -0.01(-9.44%)
Aug 29, 2016 0.1170 0.1250 0.1170 0.1250 4,400 +0.01(+5.57%)
Aug 26, 2016 0.1220 0.1220 0.1175 0.1184 80,500 -0.01(-4.98%)
Aug 23, 2016 0.1246 0.1246 0.1246 0 +0.00(+2.05%)
Aug 19, 2016 0.1221 0.1221 0.1221 0 -0.01(-4.76%)
Aug 18, 2016 0.1282 0.1282 0.1282 0.1282 8,894 -0.00(-1.69%)
Aug 16, 2016 0.1304 0.1304 0.1304 0 +0.01(+7.41%)
Aug 12, 2016 0.1214 0.1214 0.1214 0 -0.01(-8.03%)
Aug 10, 2016 0.1320 0.1320 0.1320 0 -0.01(-3.65%)
Aug 09, 2016 0.1390 0.1390 0.1360 0.1370 36,000 +0.01(+11.11%)
Aug 05, 2016 0.1233 0.1233 0.1233 0 -0.01(-6.94%)
Aug 03, 2016 0.1325 0.1325 0.1325 0 -0.01(-5.69%)
Aug 02, 2016 0.1399 0.1405 0.1323 0.1405 31,500 +0.02(+13.31%)
Aug 01, 2016 0.1240 0.1240 0.1240 0.1240 9,800 -0.01(-6.06%)
Jul 29, 2016 0.1320 0.1320 0.1320 0.1320 1,006 +0.01(+11.86%)
Jul 26, 2016 0.1180 0.1180 0.1180 0 -0.01(-9.72%)
Jul 25, 2016 0.1307 0.1307 0.1307 0.1307 60,000 -0.00(-0.38%)
Jul 22, 2016 0.1312 0.1312 0.1312 0.1312 10,000 +0.01(+6.32%)
Jul 21, 2016 0.1234 0.1234 0.1234 0.1234 1,000 +0.00(+1.98%)
Jul 20, 2016 0.1210 0.1210 0.1210 0.1210 300 +0.00(+0.00%)
Jul 18, 2016 0.1210 0.1210 0.1210 0 -0.01(-6.42%)
Jul 15, 2016 0.1293 0.1293 0.1293 0.1293 150,000 -0.00(-3.58%)
Jul 14, 2016 0.1290 0.1369 0.1250 0.1341 174,500 +0.01(+3.95%)
Jul 13, 2016 0.1289 0.1291 0.1289 0.1290 100,000 +0.00(+3.45%)
Jul 12, 2016 0.1247 0.1247 0.1247 0.1247 100,000 +0.00(+0.65%)
Jul 11, 2016 0.1239 0.1240 0.1238 0.1239 100,000 -0.00(-1.27%)
Jul 05, 2016 0.1255 0.1255 0.1255 0.1255 3,500 +0.01(+12.05%)
Jun 27, 2016 0.1120 0.1120 0.1120 0 -0.00(-3.70%)
Jun 24, 2016 0.1163 0.1163 0.1163 0.1163 3,500 +0.01(+4.77%)
Jun 22, 2016 0.1110 0.1110 0.1110 0 +0.00(+0.82%)
Jun 20, 2016 0.1101 0.1101 0.1101 0 -0.00(-0.18%)
Jun 17, 2016 0.1103 0.1103 0.1103 0.1103 660 -0.02(-14.96%)
Jun 10, 2016 0.1297 0.1297 0.1297 0 +0.01(+8.99%)
Jun 09, 2016 0.1190 0.1190 0.1190 0.1190 4,000 +0.01(+8.28%)
Jun 03, 2016 0.1099 0.1099 0.1099 10 +0.01(+12.14%)
Jun 02, 2016 0.0980 0.0980 0.0980 0.0980 10,500 -0.00(-4.48%)
Jun 01, 2016 0.1026 0.1026 0.1026 0.1026 27,500 +0.00(+0.69%)
May 27, 2016 0.1019 0.1019 0.1019 10,000 +0.00(+4.51%)
May 25, 2016 0.0975 0.0975 0.0975 0 +0.00(+1.39%)
May 24, 2016 0.0962 0.0962 0.0962 0.0962 200 +0.00(+2.63%)
May 18, 2016 0.0937 0.0937 0.0937 0 -0.00(-2.29%)
May 17, 2016 0.0959 0.0959 0.0959 0.0959 1,000 -0.01(-7.79%)
May 13, 2016 0.1040 0.1040 0.1040 0 +0.00(+0.78%)
May 11, 2016 0.1032 0.1032 0.1032 0 -0.02(-13.57%)
May 06, 2016 0.1194 0.1194 0.1194 0 -0.00(-2.45%)
May 04, 2016 0.1224 0.1224 0.1224 0 -0.02(-12.38%)
May 03, 2016 0.1364 0.1400 0.1364 0.1397 17,000 -0.00(-0.21%)
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.