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, 2018 0.6686 0.7000 0.6672 0.6960 51,770 +0.02(+3.11%)
Jul 30, 2018 0.6630 0.7036 0.6630 0.6750 60,400 -0.03(-3.81%)
Jul 27, 2018 0.6840 0.7017 0.6610 0.7017 23,100 +0.00(+0.24%)
Jul 26, 2018 0.6915 0.7000 0.6874 0.7000 2,738 -0.01(-1.71%)
Jul 25, 2018 0.6794 0.7122 0.6766 0.7122 12,541 +0.02(+2.59%)
Jul 24, 2018 0.6680 0.6942 0.6680 0.6942 24,233 +0.02(+2.91%)
Jul 23, 2018 0.6580 0.6793 0.6071 0.6746 116,766 -0.00(-0.30%)
Jul 20, 2018 0.6937 0.7020 0.6600 0.6766 56,600 -0.00(-0.49%)
Jul 19, 2018 0.6800 0.6807 0.6716 0.6799 24,715 -0.03(-4.56%)
Jul 18, 2018 0.6761 0.7124 0.6675 0.7124 33,780 +0.00(+0.25%)
Jul 17, 2018 0.7168 0.7168 0.6651 0.7106 30,048 -0.00(-0.60%)
Jul 16, 2018 0.7002 0.7149 0.6665 0.7149 112,625 +0.01(+1.40%)
Jul 13, 2018 0.6980 0.7050 0.6674 0.7050 52,303 +0.00(+0.01%)
Jul 12, 2018 0.6932 0.7049 0.6916 0.7049 12,024 +0.02(+2.91%)
Jul 11, 2018 0.6660 0.7100 0.6500 0.6850 138,771 -0.02(-3.52%)
Jul 10, 2018 0.7058 0.7242 0.6831 0.7100 14,653 -0.03(-4.05%)
Jul 09, 2018 0.6986 0.7435 0.6971 0.7400 34,630 +0.04(+5.71%)
Jul 06, 2018 0.7005 0.7194 0.6820 0.7000 77,996 -0.00(-0.28%)
Jul 05, 2018 0.7365 0.7366 0.6790 0.7020 37,922 -0.02(-2.50%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jul 02, 2018 0.8090 0.8090 0.7400 0.7400 11,166 -0.04(-5.25%)
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%)
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.