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

Amerigo Resources Ltd (OP: ARREF )

1.425 +0.020 (+1.42%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 28, 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, 2018 0.7421 0.7810 0.7421 0.7810 13,040 +0.05(+6.26%)
Jun 28, 2018 0.7291 0.7481 0.7291 0.7350 16,505 -0.00(-0.08%)
Jun 27, 2018 0.7289 0.7442 0.7289 0.7356 18,100 +0.01(+1.25%)
Jun 26, 2018 0.7500 0.7500 0.7161 0.7265 153,637 -0.01(-1.82%)
Jun 25, 2018 0.7351 0.7606 0.7310 0.7400 34,510 +0.00(+0.54%)
Jun 22, 2018 0.7428 0.7435 0.7310 0.7360 62,850 -0.01(-1.83%)
Jun 21, 2018 0.7491 0.7520 0.7419 0.7497 53,053 +0.00(+0.37%)
Jun 20, 2018 0.7590 0.7630 0.7469 0.7469 27,809 -0.02(-2.37%)
Jun 19, 2018 0.7600 0.7750 0.7479 0.7650 25,978 -0.01(-1.30%)
Jun 18, 2018 0.7605 0.7751 0.7552 0.7751 18,891 +0.01(+1.91%)
Jun 15, 2018 0.7848 0.7550 0.7606 44,212 -0.02(-3.08%)
Jun 14, 2018 0.7915 0.7981 0.7848 0.7848 11,100 -0.01(-1.05%)
Jun 13, 2018 0.7910 0.8039 0.7889 0.7931 11,425 -0.01(-0.86%)
Jun 12, 2018 0.7795 0.8081 0.7795 0.8000 28,532 +0.01(+1.20%)
Jun 11, 2018 0.8358 0.8600 0.7905 0.7905 37,998 -0.04(-5.09%)
Jun 08, 2018 0.8265 0.8519 0.8200 0.8329 39,118 -0.00(-0.48%)
Jun 07, 2018 0.8067 0.8448 0.8018 0.8369 35,357 +0.02(+2.52%)
Jun 06, 2018 0.8066 0.8353 0.8030 0.8163 18,300 +0.03(+3.33%)
Jun 05, 2018 0.7800 0.8176 0.7733 0.7900 58,497 +0.04(+5.05%)
Jun 04, 2018 0.7330 0.7800 0.7330 0.7520 275,050 +0.02(+2.77%)
Jun 01, 2018 0.7530 0.7530 0.7317 0.7317 4,310 -0.01(-1.88%)
May 31, 2018 0.7472 0.7537 0.7361 0.7457 16,350 -0.02(-2.09%)
May 30, 2018 0.7345 0.7616 0.7303 0.7616 35,520 +0.02(+2.17%)
May 29, 2018 0.7470 0.7696 0.7274 0.7454 37,239 -0.03(-3.97%)
May 25, 2018 0.7762 0.7762 0.7762 0 -0.01(-1.25%)
May 24, 2018 0.7827 0.7900 0.7709 0.7860 37,944 -0.00(-0.13%)
May 23, 2018 0.7769 0.7870 0.7742 0.7870 13,800 +0.01(+0.81%)
May 22, 2018 0.7890 0.7890 0.7600 0.7807 4,900 +0.02(+2.72%)
May 21, 2018 0.7500 0.7900 0.7500 0.7600 37,749 -0.00(-0.54%)
May 18, 2018 0.7756 0.7756 0.7569 0.7641 9,332 -0.01(-1.56%)
May 17, 2018 0.7722 0.7815 0.7628 0.7762 6,430 -0.00(-0.14%)
May 16, 2018 0.7700 0.7980 0.7643 0.7773 28,175 +0.02(+1.98%)
May 15, 2018 0.7844 0.7980 0.7600 0.7622 17,245 -0.04(-4.65%)
May 14, 2018 0.8204 0.8246 0.7923 0.7994 39,989 -0.01(-0.89%)
May 11, 2018 0.7701 0.8219 0.7701 0.8066 35,045 -0.02(-2.05%)
May 10, 2018 0.7815 0.8235 0.7815 0.8235 10,849 +0.00(+0.43%)
May 09, 2018 0.8276 0.8450 0.7894 0.8200 66,802 +0.03(+3.42%)
May 08, 2018 0.7894 0.8102 0.7894 0.7929 12,150 -0.02(-3.03%)
May 07, 2018 0.7949 0.8208 0.7888 0.8177 33,540 +0.02(+2.73%)
May 04, 2018 0.8065 0.8110 0.7911 0.7960 23,138 -0.00(-0.50%)
May 03, 2018 0.7538 0.8030 0.7538 0.8000 19,174 +0.01(+0.77%)
May 02, 2018 0.7346 0.7939 0.7346 0.7939 28,334 +0.02(+2.36%)
May 01, 2018 0.7744 0.7784 0.7710 0.7756 12,892 -0.00(-0.45%)
Apr 30, 2018 0.7890 0.7932 0.7343 0.7791 69,245 -0.02(-2.24%)
Apr 27, 2018 0.7987 0.8076 0.7970 0.7970 4,709 -0.01(-1.02%)
Apr 26, 2018 0.7908 0.8061 0.7908 0.8052 12,902 +0.00(+0.26%)
Apr 25, 2018 0.8100 0.8100 0.7870 0.8031 18,855 -0.02(-2.54%)
Apr 24, 2018 0.8215 0.8339 0.8215 0.8240 7,810 -0.01(-1.04%)
Apr 23, 2018 0.8484 0.8526 0.8064 0.8327 26,230 -0.02(-2.57%)
Apr 20, 2018 0.8191 0.8546 0.8191 0.8546 13,270 +0.01(+1.74%)
Apr 19, 2018 0.8498 0.8501 0.8206 0.8400 30,952 +0.00(+0.16%)
Apr 18, 2018 0.8393 0.8393 0.8290 0.8387 15,910 +0.02(+2.47%)
Apr 17, 2018 0.8202 0.8313 0.7957 0.8185 25,355 +0.01(+1.05%)
Apr 16, 2018 0.8030 0.8489 0.8012 0.8100 55,650 +0.00(+0.30%)
Apr 13, 2018 0.8000 0.8123 0.7917 0.8076 18,121 +0.01(+1.05%)
Apr 12, 2018 0.7987 0.8112 0.7973 0.7992 17,299 -0.02(-2.14%)
Apr 11, 2018 0.8100 0.8195 0.7911 0.8167 19,594 +0.01(+1.08%)
Apr 10, 2018 0.7900 0.8109 0.7900 0.8080 35,010 +0.02(+2.56%)
Apr 09, 2018 0.8000 0.8000 0.7750 0.7878 49,050 -0.00(-0.28%)
Apr 06, 2018 0.8051 0.8220 0.7875 0.7900 34,424 +0.00(+0.00%)
Apr 05, 2018 0.7699 0.8012 0.7450 0.7900 40,355 +0.02(+2.46%)
Apr 04, 2018 0.7560 0.7858 0.7300 0.7710 56,940 +0.01(+1.31%)
Apr 03, 2018 0.7634 0.7700 0.7439 0.7610 68,700 -0.01(-0.84%)
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.