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

Amerigo Resources Ltd (OP: ARREF )

1.415 +0.005 (+0.35%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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, 2019 0.5441 0.5599 0.5430 0.5430 117,700 -0.00(-0.15%)
Jul 30, 2019 0.5481 0.5481 0.5378 0.5438 99,918 -0.02(-3.03%)
Jul 29, 2019 0.5666 0.5706 0.5608 0.5608 20,783 -0.01(-1.61%)
Jul 26, 2019 0.5700 0.5701 0.5583 0.5700 40,800 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.18%)
Jul 24, 2019 0.5700 0.5700 0.5690 0.5690 4,000 -0.00(-0.18%)
Jul 23, 2019 0.5660 0.5813 0.5655 0.5700 7,150 +0.00(+0.02%)
Jul 22, 2019 0.5800 0.5823 0.5628 0.5699 36,586 -0.01(-2.33%)
Jul 19, 2019 0.5370 0.5926 0.5370 0.5835 71,200 +0.05(+10.09%)
Jul 18, 2019 0.5150 0.5474 0.5150 0.5300 63,050 +0.03(+5.89%)
Jul 17, 2019 0.4998 0.5150 0.4986 0.5005 84,694 -0.02(-4.30%)
Jul 16, 2019 0.5102 0.5230 0.5102 0.5230 3,000 -0.01(-1.32%)
Jul 15, 2019 0.5241 0.5300 0.5241 0.5300 34,900 +0.01(+1.92%)
Jul 12, 2019 0.5400 0.5400 0.5103 0.5200 24,900 -0.00(-0.86%)
Jul 11, 2019 0.5245 0.5317 0.5175 0.5245 85,590 -0.01(-1.15%)
Jul 10, 2019 0.5306 0.5306 0.5306 0.5306 3,030 +0.01(+2.04%)
Jul 09, 2019 0.5230 0.5230 0.5150 0.5200 13,000 +0.00(+0.00%)
Jul 08, 2019 0.5270 0.5270 0.5200 0.5200 19,750 +0.00(+0.42%)
Jul 05, 2019 0.5324 0.5324 0.5178 0.5178 14,500 -0.03(-5.85%)
Jul 03, 2019 0.5465 0.5604 0.5415 0.5500 18,000 +0.02(+3.29%)
Jul 02, 2019 0.5281 0.5325 0.5281 0.5325 11,000 -0.00(-0.47%)
Jul 01, 2019 0.5773 0.6039 0.5350 0.5350 46,658 -0.02(-2.73%)
Jun 28, 2019 0.5310 0.5500 0.5302 0.5500 11,600 +0.03(+5.28%)
Jun 27, 2019 0.5297 0.5448 0.5224 0.5224 19,740 -0.00(-0.40%)
Jun 26, 2019 0.5208 0.5475 0.5200 0.5245 77,000 +0.00(+0.87%)
Jun 25, 2019 0.5479 0.5479 0.5200 0.5200 37,900 -0.00(-0.04%)
Jun 24, 2019 0.5175 0.5400 0.5138 0.5202 76,800 +0.02(+3.60%)
Jun 21, 2019 0.5237 0.5237 0.5021 0.5021 21,100 -0.00(-0.42%)
Jun 20, 2019 0.5320 0.5328 0.4979 0.5042 101,710 +0.00(+0.24%)
Jun 19, 2019 0.4887 0.5030 0.4761 0.5030 54,700 +0.02(+3.14%)
Jun 18, 2019 0.4832 0.4966 0.4832 0.4877 60,210 +0.01(+2.98%)
Jun 17, 2019 0.5018 0.5084 0.4734 0.4736 49,000 -0.02(-4.13%)
Jun 14, 2019 0.4674 0.4954 0.4674 0.4940 18,500 +0.01(+1.90%)
Jun 13, 2019 0.4923 0.4970 0.4764 0.4848 124,347 -0.02(-4.23%)
Jun 12, 2019 0.5047 0.5062 0.4964 0.5062 9,400 -0.00(-0.75%)
Jun 11, 2019 0.4970 0.5100 0.4970 0.5100 1,200 +0.01(+1.51%)
Jun 10, 2019 0.5100 0.5100 0.4875 0.5024 9,022 -0.00(-0.71%)
Jun 07, 2019 0.5171 0.5171 0.4961 0.5060 38,700 -0.01(-1.27%)
Jun 06, 2019 0.4801 0.5125 0.4801 0.5125 3,794 +0.03(+6.17%)
Jun 05, 2019 0.4940 0.4940 0.4527 0.4827 23,725 -0.01(-2.45%)
Jun 04, 2019 0.4685 0.4948 0.4685 0.4948 36,725 +0.03(+5.98%)
Jun 03, 2019 0.4606 0.4804 0.4606 0.4669 53,388 -0.00(-0.68%)
May 31, 2019 0.4800 0.4829 0.4646 0.4701 13,000 -0.02(-3.87%)
May 30, 2019 0.4980 0.5052 0.4834 0.4890 12,240 -0.01(-1.63%)
May 29, 2019 0.4954 0.4972 0.4939 0.4971 2,990 -0.01(-2.24%)
May 24, 2019 0.5085 0.5085 0.5085 0 +0.01(+1.70%)
May 23, 2019 0.5030 0.5089 0.4928 0.5000 34,115 -0.02(-2.97%)
May 22, 2019 0.5101 0.5300 0.5101 0.5153 51,000 +0.01(+1.04%)
May 21, 2019 0.5350 0.5350 0.5060 0.5100 50,250 -0.09(-15.14%)
May 20, 2019 0.5250 0.6010 0.5048 0.6010 108,262 +0.07(+12.95%)
May 17, 2019 0.5128 0.5454 0.5068 0.5321 91,200 -0.01(-2.12%)
May 16, 2019 0.5230 0.5472 0.5230 0.5436 24,450 +0.01(+2.64%)
May 15, 2019 0.5425 0.5537 0.5253 0.5296 44,392 -0.01(-2.38%)
May 14, 2019 0.5500 0.5547 0.5425 0.5425 78,499 -0.01(-1.36%)
May 13, 2019 0.5600 0.5671 0.5386 0.5500 83,270 -0.03(-4.93%)
May 10, 2019 0.5654 0.5828 0.5647 0.5785 29,200 +0.03(+4.88%)
May 09, 2019 0.5498 0.5700 0.5497 0.5516 61,484 -0.01(-2.37%)
May 08, 2019 0.5785 0.5819 0.5628 0.5650 51,053 -0.03(-4.24%)
May 07, 2019 0.6099 0.6099 0.5900 0.5900 48,300 -0.03(-4.07%)
May 06, 2019 0.6100 0.6150 0.6066 0.6150 22,920 -0.00(-0.77%)
May 03, 2019 0.6140 0.6288 0.5920 0.6198 7,500 +0.02(+3.30%)
May 02, 2019 0.6060 0.6328 0.6000 0.6000 71,100 -0.01(-1.02%)
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.