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, 2017 0.5210 0.5556 0.5210 0.5556 321,917 +0.03(+6.23%)
Jul 28, 2017 0.5518 0.5518 0.4981 0.5230 36,429 -0.03(-4.91%)
Jul 27, 2017 0.5507 0.5631 0.5376 0.5500 137,327 +0.01(+0.92%)
Jul 26, 2017 0.5081 0.5518 0.5081 0.5450 107,716 +0.03(+5.95%)
Jul 25, 2017 0.4900 0.5251 0.4862 0.5144 477,283 +0.03(+6.70%)
Jul 24, 2017 0.4776 0.4840 0.4753 0.4821 3,420 +0.01(+1.24%)
Jul 21, 2017 0.4739 0.4843 0.4675 0.4762 71,211 +0.02(+4.41%)
Jul 20, 2017 0.4470 0.4700 0.4470 0.4561 47,934 +0.01(+1.63%)
Jul 19, 2017 0.4649 0.4726 0.4488 0.4488 40,612 -0.01(-2.63%)
Jul 18, 2017 0.4590 0.4609 0.4390 0.4609 10,750 +0.01(+1.30%)
Jul 17, 2017 0.4500 0.4624 0.4500 0.4550 18,860 +0.01(+3.15%)
Jul 14, 2017 0.4394 0.4606 0.4361 0.4411 35,519 +0.02(+4.77%)
Jul 13, 2017 0.4103 0.4285 0.4064 0.4210 37,052 +0.01(+2.41%)
Jul 12, 2017 0.3970 0.4111 0.3826 0.4111 52,610 +0.01(+1.48%)
Jul 11, 2017 0.4042 0.4051 0.3841 0.4051 30,800 +0.00(+1.12%)
Jul 10, 2017 0.3856 0.4006 0.3752 0.4006 28,112 +0.01(+1.80%)
Jul 07, 2017 0.4014 0.4319 0.3935 0.3935 35,346 -0.01(-3.13%)
Jul 06, 2017 0.3892 0.4062 0.3892 0.4062 7,126 +0.02(+3.91%)
Jul 05, 2017 0.4219 0.4414 0.3909 0.3909 14,338 -0.02(-4.89%)
Jul 03, 2017 0.4110 0.4110 0.4110 0.4110 650 -0.00(-0.82%)
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%)
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.