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 (%)
Aug 29, 2008 1.415 1.415 1.394 1.415 11,400 +0.02(+1.25%)
Aug 28, 2008 1.387 1.398 1.388 1.397 8,000 +0.01(+0.76%)
Aug 27, 2008 1.387 1.387 1.387 0 +0.00(+0.00%)
Aug 26, 2008 1.387 1.420 1.381 1.387 12,000 -0.05(-3.65%)
Aug 22, 2008 1.439 1.439 1.439 0 +0.00(+0.00%)
Aug 21, 2008 1.439 1.439 1.338 1.439 13,700 +0.09(+6.93%)
Aug 20, 2008 1.346 1.395 1.346 1.346 13,000 -0.04(-2.65%)
Aug 19, 2008 1.401 1.383 1.379 1.383 1,800 -0.02(-1.32%)
Aug 18, 2008 1.401 1.401 1.382 1.401 3,900 +0.11(+8.60%)
Aug 14, 2008 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 13, 2008 1.290 1.325 1.290 1.290 21,700 -0.02(-1.33%)
Aug 12, 2008 1.302 1.310 1.300 1.307 6,400 +0.01(+0.41%)
Aug 11, 2008 1.302 1.310 1.296 1.302 12,600 -0.02(-1.25%)
Aug 08, 2008 1.319 1.350 1.310 1.319 25,800 -0.08(-5.48%)
Aug 07, 2008 1.395 1.404 1.385 1.395 5,000 +0.03(+2.57%)
Aug 06, 2008 1.360 1.431 1.360 1.360 49,000 -0.07(-4.90%)
Aug 05, 2008 1.430 1.482 1.430 1.430 20,200 -0.10(-6.54%)
Aug 04, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 01, 2008 1.530 1.588 1.530 1.530 4,600 -0.06(-4.02%)
Jul 31, 2008 1.556 1.620 1.544 1.594 33,500 +0.04(+2.44%)
Jul 30, 2008 1.410 1.574 1.441 1.556 43,400 +0.15(+10.35%)
Jul 29, 2008 1.410 1.417 1.335 1.410 47,200 +0.06(+4.44%)
Jul 28, 2008 1.350 1.380 1.350 1.350 30,500 -0.03(-1.89%)
Jul 25, 2008 1.376 1.376 1.376 1.376 6,600 -0.01(-1.01%)
Jul 24, 2008 1.390 1.398 1.357 1.390 31,850 +0.00(+0.32%)
Jul 23, 2008 1.386 1.390 1.375 1.386 41,300 +0.02(+1.19%)
Jul 22, 2008 1.369 1.391 1.369 1.369 1,735 +0.01(+0.63%)
Jul 21, 2008 1.321 1.361 1.361 1.361 100 +0.04(+2.97%)
Jul 18, 2008 1.321 1.337 1.312 1.321 8,600 -0.07(-4.93%)
Jul 17, 2008 1.433 1.440 1.390 1.390 36,600 -0.04(-2.97%)
Jul 16, 2008 1.433 1.433 1.351 1.433 10,500 +0.14(+10.62%)
Jul 15, 2008 1.295 1.338 1.295 1.295 18,900 -0.06(-4.64%)
Jul 14, 2008 1.358 1.359 1.332 1.358 37,100 +0.03(+2.13%)
Jul 11, 2008 1.330 1.369 1.327 1.330 22,100 -0.05(-3.63%)
Jul 10, 2008 1.380 1.446 1.365 1.380 17,950 -0.05(-3.58%)
Jul 09, 2008 1.431 1.460 1.431 1.431 4,250 -0.04(-2.79%)
Jul 08, 2008 1.472 1.500 1.425 1.472 17,200 -0.06(-3.79%)
Jul 07, 2008 1.530 1.536 1.515 1.530 46,000 +0.03(+2.14%)
Jul 04, 2008 1.498 1.587 1.494 1.498 20,300 +0.00(+0.00%)
Jul 03, 2008 1.498 1.587 1.494 1.498 20,300 -0.06(-3.97%)
Jul 02, 2008 1.560 1.586 1.545 1.560 12,500 +0.04(+2.94%)
Jul 01, 2008 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
Jun 30, 2008 1.516 1.621 1.500 1.516 46,790 -0.07(-4.42%)
Jun 27, 2008 1.585 1.585 1.559 1.585 3,700 -0.02(-1.25%)
Jun 26, 2008 1.605 1.637 1.605 1.605 5,700 -0.04(-2.16%)
Jun 25, 2008 1.641 1.744 1.610 1.641 9,500 -0.04(-2.52%)
Jun 24, 2008 1.683 1.683 1.625 1.683 7,400 +0.08(+4.96%)
Jun 23, 2008 1.551 1.652 1.580 1.604 12,800 +0.05(+3.40%)
Jun 20, 2008 1.551 1.601 1.551 1.551 3,000 -0.06(-3.71%)
Jun 19, 2008 1.611 1.690 1.611 1.611 3,800 -0.06(-3.59%)
Jun 18, 2008 1.671 1.698 1.657 1.671 41,000 -0.05(-2.80%)
Jun 17, 2008 1.719 1.730 1.678 1.719 19,700 +0.01(+0.33%)
Jun 16, 2008 1.714 1.795 1.714 1.714 11,350 -0.09(-4.81%)
Jun 13, 2008 1.800 1.800 1.718 1.800 16,700 +0.07(+4.23%)
Jun 12, 2008 1.727 1.774 1.727 1.727 23,800 -0.04(-2.20%)
Jun 11, 2008 1.766 1.790 1.750 1.766 7,600 +0.01(+0.33%)
Jun 10, 2008 1.760 1.853 1.740 1.760 19,500 -0.09(-4.81%)
Jun 09, 2008 1.849 1.880 1.814 1.849 53,400 -0.04(-1.93%)
Jun 06, 2008 1.885 1.909 1.845 1.885 41,700 +0.02(+1.33%)
Jun 05, 2008 1.861 2.070 1.861 1.861 61,300 -0.14(-6.97%)
Jun 04, 2008 2.000 2.042 2.000 2.000 37,700 -0.03(-1.43%)
Jun 03, 2008 2.029 2.105 2.029 2.029 60,500 -0.07(-3.31%)
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.