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, 2020 0.3848 0.3848 0.3838 0.3838 10,500 -0.02(-3.88%)
Jul 30, 2020 0.4000 0.4200 0.3991 0.3993 56,143 -0.02(-5.63%)
Jul 29, 2020 0.4211 0.4300 0.4174 0.4231 22,814 +0.01(+3.20%)
Jul 28, 2020 0.3810 0.4100 0.3782 0.4100 17,000 +0.01(+1.36%)
Jul 27, 2020 0.3900 0.4082 0.3841 0.4045 39,892 +0.00(+1.02%)
Jul 24, 2020 0.3910 0.4195 0.3910 0.4004 54,800 +0.00(+0.13%)
Jul 23, 2020 0.4000 0.4061 0.3779 0.3999 102,740 +0.00(+0.58%)
Jul 22, 2020 0.3845 0.3979 0.3691 0.3976 39,020 +0.02(+4.19%)
Jul 21, 2020 0.3626 0.3900 0.3551 0.3816 94,000 +0.03(+7.58%)
Jul 20, 2020 0.3315 0.3584 0.3315 0.3547 12,917 +0.02(+7.48%)
Jul 17, 2020 0.3191 0.3330 0.3081 0.3300 11,300 -0.02(-6.38%)
Jul 16, 2020 0.3327 0.3525 0.3018 0.3525 23,500 +0.01(+2.92%)
Jul 15, 2020 0.3450 0.3490 0.3422 0.3425 8,283 +0.01(+2.12%)
Jul 14, 2020 0.3705 0.3705 0.3350 0.3354 187,241 -0.05(-13.49%)
Jul 13, 2020 0.3950 0.4100 0.3802 0.3877 20,400 +0.02(+5.07%)
Jul 10, 2020 0.3570 0.3690 0.3354 0.3690 74,600 +0.03(+8.53%)
Jul 09, 2020 0.3300 0.3400 0.3136 0.3400 28,532 +0.01(+3.03%)
Jul 08, 2020 0.3150 0.3300 0.3150 0.3300 17,330 +0.02(+7.74%)
Jul 07, 2020 0.3093 0.3205 0.3000 0.3063 43,333 +0.00(+0.43%)
Jul 06, 2020 0.2600 0.3248 0.2600 0.3050 59,750 +0.04(+13.98%)
Jul 02, 2020 0.2827 0.2857 0.2676 0.2676 8,900 +0.02(+9.22%)
Jul 01, 2020 0.2429 0.2460 0.2429 0.2450 2,500 -0.02(-8.55%)
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%)
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.