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

Amerigo Resources Ltd (OP: ARREF )

1.395 -0.015 (-1.06%)
Streaming Delayed Price Updated: 3:36 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 (%)
May 28, 2021 1.200 1.230 1.200 1.200 60,626 -0.02(-1.64%)
May 27, 2021 1.155 1.220 1.140 1.220 89,158 +0.02(+1.67%)
May 26, 2021 1.155 1.200 1.150 1.200 206,272 +0.06(+4.92%)
May 25, 2021 1.050 1.150 1.050 1.144 146,365 +0.10(+9.44%)
May 24, 2021 1.100 1.135 1.040 1.045 75,325 -0.08(-7.52%)
May 21, 2021 1.170 1.170 1.110 1.130 64,608 +0.00(+0.00%)
May 20, 2021 1.090 1.180 1.090 1.130 75,488 -0.03(-2.59%)
May 19, 2021 1.150 1.160 1.080 1.160 105,270 -0.04(-3.33%)
May 18, 2021 1.280 1.280 1.189 1.200 119,557 -0.04(-3.23%)
May 17, 2021 1.290 1.290 1.230 1.240 124,403 -0.05(-3.76%)
May 14, 2021 1.210 1.288 1.160 1.288 116,885 +0.08(+6.49%)
May 13, 2021 1.250 1.350 1.100 1.210 612,935 -0.05(-3.97%)
May 12, 2021 1.325 1.330 1.250 1.260 225,105 -0.06(-4.55%)
May 11, 2021 1.215 1.340 1.170 1.320 558,524 +0.08(+6.46%)
May 10, 2021 1.220 1.300 1.200 1.240 691,734 +0.04(+3.33%)
May 07, 2021 1.150 1.200 1.080 1.200 790,643 +0.14(+13.21%)
May 06, 2021 1.030 1.120 1.030 1.060 167,980 +0.05(+4.95%)
May 05, 2021 0.9880 1.030 0.9880 1.010 788,935 +0.04(+3.59%)
May 04, 2021 0.9900 0.9988 0.9654 0.9750 110,754 -0.02(-1.75%)
May 03, 2021 1.010 1.020 0.9875 0.9924 45,670 -0.01(-0.76%)
Apr 30, 2021 0.9997 1.010 0.9745 1.000 213,400 +0.01(+0.60%)
Apr 29, 2021 0.9863 1.000 0.9795 0.9940 194,753 +0.02(+2.10%)
Apr 28, 2021 0.9637 0.9790 0.9575 0.9736 144,151 +0.02(+1.72%)
Apr 27, 2021 0.9431 0.9686 0.9347 0.9571 124,452 +0.02(+2.15%)
Apr 26, 2021 0.9000 0.9520 0.9000 0.9370 487,852 +0.05(+6.12%)
Apr 23, 2021 0.8657 0.9000 0.8603 0.8830 242,300 +0.02(+2.73%)
Apr 22, 2021 0.8200 0.8637 0.8200 0.8595 71,660 +0.04(+4.61%)
Apr 21, 2021 0.8179 0.8400 0.8179 0.8216 40,471 -0.01(-0.98%)
Apr 20, 2021 0.8188 0.8297 0.8030 0.8297 127,546 +0.01(+1.18%)
Apr 19, 2021 0.8500 0.8600 0.8200 0.8200 115,221 -0.02(-2.50%)
Apr 16, 2021 0.8340 0.8410 0.8305 0.8410 28,200 +0.02(+2.29%)
Apr 15, 2021 0.8115 0.8222 0.7983 0.8222 64,925 +0.02(+2.83%)
Apr 14, 2021 0.7700 0.8000 0.7700 0.7996 53,274 +0.04(+4.58%)
Apr 13, 2021 0.7746 0.7903 0.7621 0.7646 81,020 +0.02(+2.18%)
Apr 12, 2021 0.7633 0.7811 0.7311 0.7483 106,930 -0.01(-1.54%)
Apr 09, 2021 0.7688 0.7688 0.7561 0.7600 133,900 +0.00(+0.41%)
Apr 08, 2021 0.7473 0.7807 0.7467 0.7569 88,819 +0.02(+2.70%)
Apr 07, 2021 0.7470 0.7470 0.7300 0.7370 90,615 -0.01(-1.25%)
Apr 06, 2021 0.7500 0.7500 0.7398 0.7463 45,169 -0.01(-1.78%)
Apr 05, 2021 0.7536 0.7598 0.7536 0.7598 6,177 +0.03(+3.47%)
Apr 01, 2021 0.7320 0.7480 0.7149 0.7343 97,700 +0.02(+3.03%)
Mar 31, 2021 0.7050 0.7132 0.6818 0.7127 70,814 +0.03(+4.10%)
Mar 30, 2021 0.6937 0.6937 0.6846 0.6846 22,889 +0.00(+0.48%)
Mar 29, 2021 0.7098 0.7388 0.6703 0.6813 105,905 -0.02(-3.36%)
Mar 26, 2021 0.7000 0.7145 0.6962 0.7050 90,700 -0.00(-0.13%)
Mar 25, 2021 0.7000 0.7200 0.6816 0.7059 28,781 -0.02(-2.32%)
Mar 24, 2021 0.7481 0.7557 0.7227 0.7227 21,142 -0.02(-2.23%)
Mar 23, 2021 0.7630 0.7648 0.7392 0.7392 73,790 -0.04(-5.06%)
Mar 22, 2021 0.7819 0.8040 0.7786 0.7786 1,273 +0.01(+1.20%)
Mar 19, 2021 0.7562 0.7694 0.7500 0.7694 63,000 +0.01(+1.64%)
Mar 18, 2021 0.7785 0.7882 0.7470 0.7570 176,291 -0.03(-3.95%)
Mar 17, 2021 0.8480 0.8480 0.7792 0.7881 6,527 -0.01(-0.88%)
Mar 16, 2021 0.7942 0.7986 0.7933 0.7951 16,750 -0.01(-1.49%)
Mar 15, 2021 0.8072 0.8193 0.8058 0.8071 21,940 -0.00(-0.48%)
Mar 12, 2021 0.8110 0.8110 0.7750 0.8110 4,000 -0.01(-0.81%)
Mar 11, 2021 0.8078 0.8176 0.8000 0.8176 11,365 +0.02(+2.99%)
Mar 10, 2021 0.8039 0.8176 0.7889 0.7939 35,784 -0.00(-0.24%)
Mar 09, 2021 0.8000 0.8179 0.7884 0.7958 22,065 +0.01(+0.73%)
Mar 08, 2021 0.7934 0.8174 0.7873 0.7900 62,680 -0.01(-1.48%)
Mar 05, 2021 0.9020 0.9020 0.7380 0.8019 336,800 +0.02(+3.01%)
Mar 04, 2021 0.8840 0.9131 0.7398 0.7785 1,018,830 +0.07(+9.80%)
Mar 03, 2021 0.6956 0.7200 0.6926 0.7090 16,668 -0.01(-1.36%)
Mar 02, 2021 0.7219 0.7379 0.7186 0.7188 9,875 +0.02(+2.48%)
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.