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 29, 2012 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 28, 2012 0.5050 0.5050 0.5000 0.5000 9,000 -0.01(-2.15%)
Jun 27, 2012 0.5110 0.5110 0.5110 0.5110 7,000 -0.01(-1.73%)
Jun 26, 2012 0.5010 0.5200 0.5010 0.5200 51,600 +0.01(+1.56%)
Jun 25, 2012 0.5215 0.5560 0.5120 0.5120 42,500 -0.01(-1.54%)
Jun 22, 2012 0.5220 0.5220 0.5200 0.5200 3,500 +0.00(+0.00%)
Jun 21, 2012 0.5230 0.5250 0.5200 0.5200 44,700 -0.01(-2.44%)
Jun 20, 2012 0.5275 0.5330 0.5240 0.5330 13,150 +0.01(+1.52%)
Jun 19, 2012 0.5440 0.5450 0.5250 0.5250 21,250 +0.00(+0.77%)
Jun 18, 2012 0.5100 0.5210 0.5100 0.5210 4,267 +0.01(+1.17%)
Jun 15, 2012 0.5400 0.5400 0.5100 0.5150 17,900 -0.03(-4.63%)
Jun 14, 2012 0.5310 0.5420 0.5240 0.5400 16,900 +0.00(+0.47%)
Jun 13, 2012 0.5310 0.5375 0.5310 0.5375 700 -0.00(-0.65%)
Jun 11, 2012 0.5410 0.5410 0.5410 0 -0.01(-1.10%)
Jun 08, 2012 0.5350 0.5470 0.5200 0.5470 8,600 +0.01(+1.11%)
Jun 07, 2012 0.5650 0.5650 0.5410 0.5410 3,000 -0.01(-1.10%)
Jun 06, 2012 0.5280 0.5470 0.5280 0.5470 6,400 +0.03(+6.63%)
Jun 05, 2012 0.5125 0.5150 0.5125 0.5130 7,500 +0.01(+2.60%)
Jun 04, 2012 0.5050 0.5050 0.4965 0.5000 23,200 +0.00(+0.00%)
Jun 01, 2012 0.5060 0.5060 0.5000 0.5000 8,000 -0.04(-6.89%)
May 31, 2012 0.5550 0.5550 0.5370 0.5370 10,702 -0.00(-0.37%)
May 30, 2012 0.5500 0.5500 0.5215 0.5390 18,723 -0.01(-2.53%)
May 29, 2012 0.5410 0.5540 0.5410 0.5530 12,526 +0.01(+2.41%)
May 25, 2012 0.5575 0.5580 0.5400 0.5400 11,850 +0.00(+0.00%)
May 24, 2012 0.5310 0.5575 0.5295 0.5400 19,713 +0.02(+3.45%)
May 23, 2012 0.5610 0.5640 0.5110 0.5220 245,490 -0.04(-7.53%)
May 22, 2012 0.5740 0.5825 0.5540 0.5645 198,692 -0.04(-5.92%)
May 21, 2012 0.5650 0.6000 0.5650 0.6000 6,425 -0.00(-0.17%)
May 18, 2012 0.6129 0.6129 0.5720 0.6010 26,900 +0.01(+2.39%)
May 17, 2012 0.6250 0.6250 0.5660 0.5870 59,300 -0.03(-4.99%)
May 16, 2012 0.6290 0.6810 0.6150 0.6178 59,309 +0.02(+2.80%)
May 15, 2012 0.7140 0.7200 0.6010 0.6010 123,135 -0.14(-19.22%)
May 14, 2012 0.7830 0.7830 0.7440 0.7440 89,000 -0.06(-7.69%)
May 11, 2012 0.8060 0.8060 0.8060 0.8060 1,700 +0.02(+2.54%)
May 10, 2012 0.8070 0.8070 0.7860 0.7860 2,000 -0.01(-1.13%)
May 09, 2012 0.8020 0.8170 0.7700 0.7950 38,500 -0.03(-3.34%)
May 08, 2012 0.7980 0.8325 0.7880 0.8225 52,900 +0.01(+1.29%)
May 07, 2012 0.7590 0.8120 0.7590 0.8120 3,000 +0.04(+5.45%)
May 04, 2012 0.7800 0.7800 0.7700 0.7700 78,500 -0.04(-4.35%)
May 03, 2012 0.8050 0.8050 0.8050 0.8050 5,000 -0.01(-1.47%)
May 02, 2012 0.8050 0.8170 0.7900 0.8170 36,300 -0.01(-1.21%)
May 01, 2012 0.8270 0.8270 0.8050 0.8270 85,850 +0.01(+1.35%)
Apr 30, 2012 0.8070 0.8160 0.8070 0.8160 34,200 +0.01(+1.87%)
Apr 27, 2012 0.8010 0.8220 0.7893 0.8010 12,800 -0.01(-0.87%)
Apr 26, 2012 0.7990 0.8100 0.7980 0.8080 79,924 +0.03(+3.59%)
Apr 25, 2012 0.7780 0.7800 0.7645 0.7800 105,500 -0.01(-1.76%)
Apr 24, 2012 0.7520 0.8140 0.7520 0.7940 157,930 +0.01(+1.79%)
Apr 23, 2012 0.7890 0.7890 0.7800 0.7800 83,500 -0.02(-2.50%)
Apr 20, 2012 0.7930 0.8100 0.7750 0.8000 66,925 +0.02(+2.70%)
Apr 19, 2012 0.7300 0.7790 0.7300 0.7790 70,570 +0.04(+5.63%)
Apr 18, 2012 0.6990 0.7530 0.6940 0.7375 135,115 +0.01(+1.86%)
Apr 17, 2012 0.7340 0.7340 0.7055 0.7240 41,225 +0.03(+4.17%)
Apr 16, 2012 0.7200 0.7270 0.6900 0.6950 39,450 -0.03(-3.47%)
Apr 13, 2012 0.7180 0.7370 0.7070 0.7200 18,500 -0.00(-0.14%)
Apr 12, 2012 0.7170 0.7280 0.7150 0.7210 26,772 -0.00(-0.28%)
Apr 11, 2012 0.7175 0.7230 0.7150 0.7230 32,000 +0.02(+3.29%)
Apr 10, 2012 0.7455 0.7460 0.7000 0.7000 49,326 -0.04(-5.41%)
Apr 09, 2012 0.7360 0.7450 0.7250 0.7400 85,000 +0.01(+1.09%)
Apr 05, 2012 0.7510 0.7820 0.7320 0.7320 46,210 -0.02(-2.27%)
Apr 04, 2012 0.7490 0.7500 0.7370 0.7490 14,900 -0.02(-2.73%)
Apr 03, 2012 0.7730 0.7730 0.7600 0.7700 7,200 -0.04(-5.06%)
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.