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 (%)
Jun 30, 2008 1.516 1.621 1.500 1.516 46,790 -0.07(-4.42%)
Jun 27, 2008 1.585 1.585 1.559 1.585 3,700 -0.02(-1.25%)
Jun 26, 2008 1.605 1.637 1.605 1.605 5,700 -0.04(-2.16%)
Jun 25, 2008 1.641 1.744 1.610 1.641 9,500 -0.04(-2.52%)
Jun 24, 2008 1.683 1.683 1.625 1.683 7,400 +0.08(+4.96%)
Jun 23, 2008 1.551 1.652 1.580 1.604 12,800 +0.05(+3.40%)
Jun 20, 2008 1.551 1.601 1.551 1.551 3,000 -0.06(-3.71%)
Jun 19, 2008 1.611 1.690 1.611 1.611 3,800 -0.06(-3.59%)
Jun 18, 2008 1.671 1.698 1.657 1.671 41,000 -0.05(-2.80%)
Jun 17, 2008 1.719 1.730 1.678 1.719 19,700 +0.01(+0.33%)
Jun 16, 2008 1.714 1.795 1.714 1.714 11,350 -0.09(-4.81%)
Jun 13, 2008 1.800 1.800 1.718 1.800 16,700 +0.07(+4.23%)
Jun 12, 2008 1.727 1.774 1.727 1.727 23,800 -0.04(-2.20%)
Jun 11, 2008 1.766 1.790 1.750 1.766 7,600 +0.01(+0.33%)
Jun 10, 2008 1.760 1.853 1.740 1.760 19,500 -0.09(-4.81%)
Jun 09, 2008 1.849 1.880 1.814 1.849 53,400 -0.04(-1.93%)
Jun 06, 2008 1.885 1.909 1.845 1.885 41,700 +0.02(+1.33%)
Jun 05, 2008 1.861 2.070 1.861 1.861 61,300 -0.14(-6.97%)
Jun 04, 2008 2.000 2.042 2.000 2.000 37,700 -0.03(-1.43%)
Jun 03, 2008 2.029 2.105 2.029 2.029 60,500 -0.07(-3.31%)
Jun 02, 2008 2.099 2.150 2.077 2.099 23,500 +0.00(+0.21%)
May 30, 2008 2.074 2.095 2.063 2.094 21,300 +0.02(+0.96%)
May 29, 2008 2.074 2.130 2.053 2.074 48,800 +0.00(+0.12%)
May 28, 2008 2.071 2.106 2.049 2.071 67,785 +0.02(+0.83%)
May 27, 2008 2.024 2.077 2.014 2.054 76,600 +0.03(+1.50%)
May 26, 2008 2.024 2.043 1.977 2.024 19,745 +0.00(+0.00%)
May 23, 2008 2.024 2.043 1.977 2.024 19,745 -0.01(-0.36%)
May 22, 2008 2.031 2.031 2.009 2.031 9,300 +0.01(+0.53%)
May 21, 2008 2.021 2.021 2.002 2.021 4,500 -0.00(-0.21%)
May 20, 2008 2.025 2.098 2.006 2.025 20,000 +0.08(+4.03%)
May 19, 2008 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
May 16, 2008 1.946 1.954 1.935 1.946 10,900 +0.06(+2.99%)
May 15, 2008 1.890 1.935 1.837 1.890 40,200 -0.01(-0.45%)
May 14, 2008 1.899 1.960 1.883 1.899 19,300 -0.05(-2.42%)
May 13, 2008 1.946 1.958 1.902 1.946 16,100 +0.00(+0.18%)
May 12, 2008 1.942 1.969 1.931 1.942 24,600 -0.03(-1.44%)
May 09, 2008 2.046 2.007 1.964 1.970 43,845 -0.08(-3.69%)
May 08, 2008 2.046 2.084 1.994 2.046 12,700 -0.04(-1.82%)
May 07, 2008 2.084 2.146 2.082 2.084 31,100 -0.12(-5.55%)
May 06, 2008 2.207 2.224 2.179 2.207 12,300 -0.00(-0.19%)
May 05, 2008 2.211 2.211 2.142 2.211 38,900 +0.04(+1.90%)
May 02, 2008 2.129 2.172 2.129 2.170 10,670 +0.04(+1.89%)
May 01, 2008 2.129 2.171 2.104 2.129 39,600 -0.04(-1.72%)
Apr 30, 2008 2.167 2.270 2.156 2.167 65,500 -0.07(-3.11%)
Apr 29, 2008 2.236 2.283 2.230 2.236 51,200 -0.05(-2.10%)
Apr 28, 2008 2.284 2.300 2.224 2.284 233,335 +0.08(+3.53%)
Apr 25, 2008 2.126 2.206 2.205 2.206 12,400 +0.08(+3.75%)
Apr 24, 2008 2.126 2.126 2.126 2.126 400 -0.09(-3.86%)
Apr 23, 2008 2.212 2.222 2.212 2.212 5,900 -0.05(-2.33%)
Apr 22, 2008 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Apr 21, 2008 2.264 2.270 2.245 2.264 7,500 -0.01(-0.64%)
Apr 18, 2008 2.279 2.279 2.270 2.279 400 +0.03(+1.15%)
Apr 17, 2008 2.253 2.253 2.253 2.253 1,500 +0.04(+1.77%)
Apr 16, 2008 2.214 2.224 2.214 2.214 5,000 +0.07(+3.16%)
Apr 15, 2008 2.146 2.146 2.146 2.146 0 +0.00(+0.00%)
Apr 14, 2008 2.179 2.146 2.146 2.146 600 -0.03(-1.51%)
Apr 11, 2008 2.200 2.212 2.179 2.179 1,700 -0.02(-0.98%)
Apr 10, 2008 2.200 2.243 2.200 2.200 7,100 -0.06(-2.47%)
Apr 09, 2008 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Apr 08, 2008 2.333 2.265 2.256 2.256 4,300 -0.08(-3.30%)
Apr 07, 2008 2.333 2.333 2.220 2.333 700 +0.13(+5.77%)
Apr 04, 2008 2.206 2.206 2.206 2.206 500 +0.03(+1.46%)
Apr 03, 2008 2.174 2.174 2.114 2.174 4,000 +0.08(+3.99%)
Apr 02, 2008 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
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.