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 (%)
Jul 31, 2012 0.5600 0.5700 0.5600 0.5700 22,000 -0.00(-0.52%)
Jul 30, 2012 0.5550 0.5730 0.5550 0.5730 21,000 +0.04(+7.50%)
Jul 26, 2012 0.5330 0.5330 0.5330 30,000 +0.00(+0.57%)
Jul 25, 2012 0.5325 0.5420 0.5300 0.5300 20,000 +0.00(+0.86%)
Jul 24, 2012 0.5255 0.5255 0.5255 0.5255 2,200 -0.01(-1.78%)
Jul 23, 2012 0.5350 0.5350 0.5350 0.5350 1,000 -0.02(-4.29%)
Jul 19, 2012 0.5590 0.5590 0.5590 0 +0.04(+7.50%)
Jul 17, 2012 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Jul 16, 2012 0.5100 0.5200 0.5100 0.5200 6,900 +0.01(+1.96%)
Jul 14, 2012 0.5080 0.5290 0.5080 0.5100 22,960 +0.00(+0.00%)
Jul 13, 2012 0.5080 0.5290 0.5080 0.5100 22,960 +0.01(+1.19%)
Jul 11, 2012 0.5040 0.5040 0.5040 0 -0.01(-1.75%)
Jul 10, 2012 0.5140 0.5140 0.5080 0.5130 4,000 -0.00(-0.39%)
Jul 09, 2012 0.5250 0.5250 0.5040 0.5150 22,500 -0.02(-3.74%)
Jul 06, 2012 0.5350 0.5350 0.5350 0.5350 7,000 +0.00(+0.00%)
Jul 05, 2012 0.5305 0.5350 0.5300 0.5350 15,900 +0.00(+0.85%)
Jul 03, 2012 0.5200 0.5305 0.5200 0.5305 10,000 +0.01(+2.02%)
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%)
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.