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, 2020 0.2300 0.2679 0.2300 0.2679 146,100 +0.03(+14.00%)
Jun 29, 2020 0.2203 0.2361 0.2203 0.2350 16,700 +0.02(+6.96%)
Jun 26, 2020 0.2030 0.2230 0.2030 0.2197 14,500 +0.00(+0.87%)
Jun 25, 2020 0.2186 0.2236 0.2089 0.2178 13,790 -0.01(-4.97%)
Jun 24, 2020 0.2300 0.2338 0.2200 0.2292 84,000 -0.01(-2.47%)
Jun 23, 2020 0.2312 0.2350 0.2312 0.2350 10,510 +0.02(+8.75%)
Jun 22, 2020 0.2254 0.2324 0.2161 0.2161 28,000 -0.01(-4.13%)
Jun 19, 2020 0.2300 0.2300 0.2254 0.2254 7,800 -0.00(-0.57%)
Jun 18, 2020 0.2110 0.2267 0.2110 0.2267 1,320 -0.00(-0.26%)
Jun 17, 2020 0.2217 0.2273 0.2217 0.2273 400 +0.01(+4.75%)
Jun 16, 2020 0.2325 0.2421 0.2170 0.2170 21,200 +0.01(+3.33%)
Jun 15, 2020 0.2069 0.2100 0.2018 0.2100 24,500 -0.01(-6.38%)
Jun 12, 2020 0.2210 0.2243 0.2117 0.2243 66,400 +0.02(+9.95%)
Jun 11, 2020 0.2297 0.2300 0.2040 0.2040 231,365 -0.04(-15.35%)
Jun 10, 2020 0.2231 0.2416 0.2135 0.2410 1,035,520 +0.03(+14.76%)
Jun 09, 2020 0.2225 0.2500 0.2065 0.2100 883,210 -0.02(-6.67%)
Jun 08, 2020 0.2301 0.2301 0.2157 0.2250 603,015 -0.01(-3.02%)
Jun 05, 2020 0.1960 0.2320 0.1950 0.2320 94,500 +0.04(+18.97%)
Jun 04, 2020 0.1971 0.1971 0.1950 0.1950 8,500 +0.00(+0.93%)
Jun 03, 2020 0.1900 0.2000 0.1850 0.1932 135,710 +0.01(+4.43%)
Jun 02, 2020 0.1850 0.1850 0.1850 0.1850 255,000 +0.00(+0.00%)
Jun 01, 2020 0.1825 0.1850 0.1820 0.1850 159,550 +0.00(+2.49%)
May 29, 2020 0.1801 0.1895 0.1801 0.1805 23,100 -0.01(-5.00%)
May 28, 2020 0.1874 0.1900 0.1850 0.1900 14,800 +0.01(+2.70%)
May 27, 2020 0.1833 0.1900 0.1833 0.1850 24,400 -0.01(-2.63%)
May 26, 2020 0.1880 0.1900 0.1798 0.1900 57,955 +0.02(+8.57%)
May 22, 2020 0.1750 0.1750 0.1750 0.1750 25,000 -0.01(-5.41%)
May 21, 2020 0.1813 0.2000 0.1711 0.1850 42,403 +0.01(+6.94%)
May 20, 2020 0.1490 0.1738 0.1490 0.1730 45,600 +0.01(+9.36%)
May 19, 2020 0.1582 0.1582 0.1582 0.1582 24,500 +0.01(+7.62%)
May 18, 2020 0.1830 0.1830 0.1340 0.1470 584,041 -0.00(-2.00%)
May 15, 2020 0.1564 0.1574 0.1401 0.1500 91,200 -0.00(-1.32%)
May 14, 2020 0.1413 0.1527 0.1332 0.1520 52,200 +0.00(+2.08%)
May 13, 2020 0.1601 0.1601 0.1393 0.1489 73,000 -0.01(-3.25%)
May 12, 2020 0.1650 0.1650 0.1490 0.1539 13,750 +0.00(+0.20%)
May 11, 2020 0.1494 0.1630 0.1408 0.1536 151,092 -0.01(-5.82%)
May 08, 2020 0.1397 0.1631 0.1385 0.1631 157,700 +0.02(+17.00%)
May 07, 2020 0.1456 0.1456 0.1220 0.1394 79,500 -0.01(-4.26%)
May 06, 2020 0.1620 0.1620 0.1247 0.1456 169,064 -0.03(-15.35%)
May 05, 2020 0.1720 0.1720 0.1720 0.1720 555 +0.00(+0.00%)
May 04, 2020 0.1790 0.1790 0.1690 0.1720 18,210 -0.01(-7.03%)
May 01, 2020 0.1869 0.1974 0.1800 0.1850 24,500 -0.01(-7.31%)
Apr 30, 2020 0.2000 0.2000 0.1996 0.1996 73,200 -0.00(-2.01%)
Apr 29, 2020 0.1820 0.2100 0.1820 0.2037 42,840 +0.00(+1.60%)
Apr 28, 2020 0.1974 0.2005 0.1974 0.2005 1,300 +0.01(+4.32%)
Apr 27, 2020 0.1931 0.2000 0.1922 0.1922 40,000 -0.01(-6.24%)
Apr 24, 2020 0.1917 0.2050 0.1917 0.2050 7,000 +0.01(+4.17%)
Apr 23, 2020 0.1930 0.1968 0.1930 0.1968 31,100 -0.01(-3.20%)
Apr 22, 2020 0.1925 0.2033 0.1838 0.2033 17,840 +0.02(+13.32%)
Apr 21, 2020 0.1843 0.1873 0.1794 0.1794 28,800 -0.02(-10.92%)
Apr 20, 2020 0.2000 0.2014 0.1904 0.2014 102,025 -0.01(-4.87%)
Apr 17, 2020 0.2100 0.2189 0.1888 0.2117 193,200 +0.00(+1.53%)
Apr 16, 2020 0.2216 0.2231 0.1931 0.2085 721,445 -0.02(-7.50%)
Apr 15, 2020 0.2215 0.2379 0.1800 0.2254 135,575 +0.01(+2.92%)
Apr 14, 2020 0.1698 0.2250 0.1698 0.2190 70,900 +0.06(+33.78%)
Apr 13, 2020 0.1645 0.1645 0.1500 0.1637 51,145 +0.02(+15.93%)
Apr 09, 2020 0.1270 0.1450 0.1270 0.1412 6,600 +0.01(+7.21%)
Apr 08, 2020 0.1206 0.1500 0.1206 0.1317 107,619 +0.02(+16.55%)
Apr 07, 2020 0.1127 0.1130 0.1060 0.1130 39,000 +0.01(+6.60%)
Apr 06, 2020 0.1000 0.1100 0.0971 0.1060 156,299 +0.01(+9.73%)
Apr 03, 2020 0.0978 0.0978 0.0966 0.0966 13,700 -0.00(-3.30%)
Apr 02, 2020 0.0989 0.1019 0.0910 0.0999 51,250 +0.01(+5.38%)
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.