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 (%)
Jun 30, 2017 0.4210 0.4210 0.4120 0.4144 5,157 -0.01(-1.31%)
Jun 29, 2017 0.3941 0.4199 0.3941 0.4199 19,159 +0.02(+5.90%)
Jun 28, 2017 0.3949 0.3977 0.3937 0.3965 11,601 +0.01(+1.64%)
Jun 27, 2017 0.3761 0.4000 0.3761 0.3901 43,680 +0.01(+3.50%)
Jun 26, 2017 0.4030 0.4030 0.3738 0.3769 24,630 -0.01(-2.48%)
Jun 23, 2017 0.3800 0.4017 0.3700 0.3865 86,470 -0.01(-2.45%)
Jun 22, 2017 0.4000 0.4041 0.3641 0.3962 73,850 +0.01(+1.96%)
Jun 21, 2017 0.4162 0.4179 0.3779 0.3886 74,427 -0.02(-4.07%)
Jun 20, 2017 0.4031 0.4119 0.3939 0.4051 23,809 -0.01(-1.44%)
Jun 19, 2017 0.4133 0.4257 0.3961 0.4110 41,765 +0.01(+2.09%)
Jun 16, 2017 0.3976 0.4199 0.3976 0.4026 14,465 -0.02(-5.60%)
Jun 15, 2017 0.4136 0.4265 0.4136 0.4265 4,030 +0.01(+1.77%)
Jun 14, 2017 0.4344 0.4356 0.4191 0.4191 81,120 -0.02(-3.66%)
Jun 13, 2017 0.4182 0.4350 0.4107 0.4350 44,843 +0.01(+1.42%)
Jun 12, 2017 0.4100 0.4289 0.4037 0.4289 7,818 +0.00(+0.33%)
Jun 09, 2017 0.4100 0.4401 0.4045 0.4275 23,073 +0.02(+3.79%)
Jun 08, 2017 0.4056 0.4260 0.4023 0.4119 52,070 +0.00(+0.46%)
Jun 07, 2017 0.4197 0.4260 0.4010 0.4100 34,500 -0.00(-0.27%)
Jun 06, 2017 0.4500 0.4500 0.4034 0.4111 139,781 -0.02(-4.93%)
Jun 05, 2017 0.4121 0.4332 0.4121 0.4324 18,026 +0.02(+4.70%)
Jun 02, 2017 0.4240 0.4329 0.4130 0.4130 41,307 -0.01(-1.60%)
Jun 01, 2017 0.4265 0.4365 0.4197 0.4197 42,375 -0.01(-3.38%)
May 31, 2017 0.4300 0.4665 0.4300 0.4344 165,569 -0.02(-3.47%)
May 30, 2017 0.4500 0.4540 0.4478 0.4500 54,095 +0.00(+0.00%)
May 26, 2017 0.4500 0.4517 0.4476 0.4500 31,641 +0.00(+0.00%)
May 25, 2017 0.4450 0.4519 0.4272 0.4500 49,809 +0.00(+0.00%)
May 24, 2017 0.4300 0.4500 0.4286 0.4500 276,209 +0.00(+0.29%)
May 23, 2017 0.4200 0.4499 0.4200 0.4487 126,585 +0.02(+4.35%)
May 22, 2017 0.4110 0.4375 0.4110 0.4300 198,080 -0.01(-1.15%)
May 19, 2017 0.4080 0.4350 0.4066 0.4350 112,054 +0.01(+1.16%)
May 18, 2017 0.4354 0.4354 0.4100 0.4300 217,109 +0.01(+2.38%)
May 17, 2017 0.4380 0.4380 0.4200 0.4200 51,565 -0.02(-4.46%)
May 16, 2017 0.4301 0.4400 0.4291 0.4396 76,992 +0.00(+0.46%)
May 15, 2017 0.4400 0.4400 0.4224 0.4376 175,873 +0.01(+1.77%)
May 12, 2017 0.4289 0.4330 0.4200 0.4300 369,270 +0.01(+2.38%)
May 11, 2017 0.4203 0.4300 0.4137 0.4200 78,201 -0.01(-2.30%)
May 10, 2017 0.4200 0.4400 0.3987 0.4299 282,931 -0.01(-2.30%)
May 09, 2017 0.4250 0.4422 0.4069 0.4400 543,988 -0.00(-0.34%)
May 08, 2017 0.4480 0.4600 0.4240 0.4415 531,442 -0.02(-4.02%)
May 05, 2017 0.4619 0.4619 0.4354 0.4600 236,402 +0.00(+0.92%)
May 04, 2017 0.4466 0.4742 0.4340 0.4558 983,321 -0.01(-2.00%)
May 03, 2017 0.4536 0.4702 0.3044 0.4651 715,659 -0.01(-2.70%)
May 02, 2017 0.4504 0.4780 0.4094 0.4780 494,008 +0.03(+5.87%)
May 01, 2017 0.4490 0.4700 0.4490 0.4515 133,644 -0.01(-1.85%)
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%)
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.