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

Amerigo Resources Ltd (OP: ARREF )

1.250 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 5, 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 30, 2021 1.048 1.060 1.010 1.020 13,871 -0.04(-3.77%)
Jul 29, 2021 1.035 1.060 1.030 1.060 34,597 +0.05(+4.90%)
Jul 28, 2021 1.049 1.050 1.010 1.010 31,131 -0.04(-4.03%)
Jul 27, 2021 1.031 1.060 1.030 1.053 65,048 +0.02(+2.22%)
Jul 26, 2021 0.9800 1.030 0.9800 1.030 104,708 +0.06(+6.19%)
Jul 23, 2021 0.9663 0.9980 0.9583 0.9700 127,724 +0.03(+3.19%)
Jul 22, 2021 0.9385 0.9469 0.9357 0.9400 27,900 -0.01(-1.00%)
Jul 21, 2021 0.9400 0.9581 0.9400 0.9495 43,515 +0.01(+1.05%)
Jul 20, 2021 0.8973 0.9421 0.8816 0.9396 118,622 +0.07(+8.62%)
Jul 19, 2021 0.8700 0.9000 0.8560 0.8650 75,613 -0.05(-4.95%)
Jul 16, 2021 0.9219 0.9219 0.9099 0.9100 67,970 -0.01(-1.05%)
Jul 15, 2021 0.9410 0.9410 0.9180 0.9197 74,433 -0.02(-1.65%)
Jul 14, 2021 0.9488 0.9500 0.9351 0.9351 72,594 -0.04(-3.80%)
Jul 13, 2021 0.9689 0.9799 0.9624 0.9720 39,303 -0.01(-0.52%)
Jul 12, 2021 0.9700 1.004 0.9643 0.9771 33,112 +0.02(+1.78%)
Jul 09, 2021 0.9400 0.9750 0.9400 0.9600 87,701 +0.03(+3.11%)
Jul 08, 2021 0.9700 0.9700 0.9289 0.9310 126,664 -0.05(-5.48%)
Jul 07, 2021 1.020 1.045 0.9847 0.9850 33,636 -0.03(-2.48%)
Jul 06, 2021 1.010 1.040 0.9900 1.010 83,121 +0.01(+1.10%)
Jul 02, 2021 0.9400 0.9990 0.9400 0.9990 92,421 +0.06(+6.90%)
Jul 01, 2021 0.9059 0.9600 0.9059 0.9345 25,966 -0.02(-2.58%)
Jun 30, 2021 0.9431 0.9592 0.9400 0.9592 78,878 +0.02(+2.04%)
Jun 29, 2021 0.9533 0.9533 0.9228 0.9400 65,401 -0.02(-1.95%)
Jun 28, 2021 0.9800 0.9800 0.9587 0.9587 36,752 -0.02(-2.44%)
Jun 25, 2021 0.9770 0.9827 0.9701 0.9827 52,382 +0.01(+1.35%)
Jun 24, 2021 0.9481 0.9753 0.9481 0.9696 41,495 +0.03(+2.85%)
Jun 23, 2021 0.9550 0.9550 0.9414 0.9427 44,697 -0.02(-1.59%)
Jun 22, 2021 0.9436 0.9600 0.9356 0.9579 183,192 +0.01(+1.52%)
Jun 21, 2021 0.9378 0.9436 0.9350 0.9436 23,609 +0.00(+0.00%)
Jun 18, 2021 0.9320 0.9445 0.9229 0.9436 30,695 +0.01(+0.66%)
Jun 17, 2021 0.9475 0.9475 0.9169 0.9374 115,725 -0.05(-4.88%)
Jun 16, 2021 0.9450 1.000 0.9450 0.9855 46,825 +0.03(+3.28%)
Jun 15, 2021 0.9900 1.010 0.9161 0.9542 305,607 -0.07(-6.45%)
Jun 14, 2021 1.040 1.050 1.010 1.020 54,162 -0.02(-2.39%)
Jun 11, 2021 1.010 1.050 1.010 1.045 94,767 +0.04(+4.50%)
Jun 10, 2021 1.020 1.020 1.000 1.000 51,718 -0.02(-1.96%)
Jun 09, 2021 1.040 1.040 1.000 1.020 66,547 -0.02(-1.91%)
Jun 08, 2021 1.050 1.050 1.000 1.040 113,146 -0.01(-0.96%)
Jun 07, 2021 1.060 1.070 1.020 1.050 72,215 -0.01(-0.94%)
Jun 04, 2021 1.040 1.105 1.040 1.060 113,951 +0.03(+2.61%)
Jun 03, 2021 1.060 1.100 0.9600 1.033 527,477 -0.07(-6.69%)
Jun 02, 2021 1.208 1.210 1.010 1.107 682,539 -0.08(-6.97%)
Jun 01, 2021 1.200 1.250 1.190 1.190 82,704 -0.01(-0.83%)
May 28, 2021 1.200 1.230 1.200 1.200 60,626 -0.02(-1.64%)
May 27, 2021 1.155 1.220 1.140 1.220 89,158 +0.02(+1.67%)
May 26, 2021 1.155 1.200 1.150 1.200 206,272 +0.06(+4.92%)
May 25, 2021 1.050 1.150 1.050 1.144 146,365 +0.10(+9.44%)
May 24, 2021 1.100 1.135 1.040 1.045 75,325 -0.08(-7.52%)
May 21, 2021 1.170 1.170 1.110 1.130 64,608 +0.00(+0.00%)
May 20, 2021 1.090 1.180 1.090 1.130 75,488 -0.03(-2.59%)
May 19, 2021 1.150 1.160 1.080 1.160 105,270 -0.04(-3.33%)
May 18, 2021 1.280 1.280 1.189 1.200 119,557 -0.04(-3.23%)
May 17, 2021 1.290 1.290 1.230 1.240 124,403 -0.05(-3.76%)
May 14, 2021 1.210 1.288 1.160 1.288 116,885 +0.08(+6.49%)
May 13, 2021 1.250 1.350 1.100 1.210 612,935 -0.05(-3.97%)
May 12, 2021 1.325 1.330 1.250 1.260 225,105 -0.06(-4.55%)
May 11, 2021 1.215 1.340 1.170 1.320 558,524 +0.08(+6.46%)
May 10, 2021 1.220 1.300 1.200 1.240 691,734 +0.04(+3.33%)
May 07, 2021 1.150 1.200 1.080 1.200 790,643 +0.14(+13.21%)
May 06, 2021 1.030 1.120 1.030 1.060 167,980 +0.05(+4.95%)
May 05, 2021 0.9880 1.030 0.9880 1.010 788,935 +0.04(+3.59%)
May 04, 2021 0.9900 0.9988 0.9654 0.9750 110,754 -0.02(-1.75%)
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.