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

Amerigo Resources Ltd (OP: ARREF )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 12:56 PM 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 (%)
Aug 31, 2017 0.6000 0.6000 0.5936 0.5957 140,587 -0.00(-0.72%)
Aug 30, 2017 0.6077 0.6077 0.5950 0.6000 45,810 -0.01(-0.83%)
Aug 29, 2017 0.5755 0.6087 0.5755 0.6050 185,371 +0.01(+2.49%)
Aug 28, 2017 0.5919 0.6006 0.5819 0.5903 60,956 +0.01(+1.39%)
Aug 25, 2017 0.5900 0.6000 0.5722 0.5822 48,253 +0.00(+0.29%)
Aug 24, 2017 0.5800 0.5820 0.5727 0.5805 14,354 +0.01(+1.57%)
Aug 23, 2017 0.5699 0.5830 0.5699 0.5715 11,525 -0.01(-1.47%)
Aug 22, 2017 0.5605 0.5853 0.5605 0.5800 10,500 +0.01(+1.65%)
Aug 21, 2017 0.5824 0.5870 0.5700 0.5706 25,200 -0.01(-1.09%)
Aug 18, 2017 0.5650 0.5807 0.5529 0.5769 55,761 +0.01(+1.94%)
Aug 17, 2017 0.5500 0.5756 0.5500 0.5659 312,230 +0.01(+1.67%)
Aug 16, 2017 0.5699 0.5699 0.5554 0.5566 54,565 +0.01(+1.05%)
Aug 15, 2017 0.5451 0.5508 0.5450 0.5508 51,450 -0.00(-0.42%)
Aug 14, 2017 0.5686 0.5700 0.5411 0.5531 77,592 +0.00(+0.56%)
Aug 11, 2017 0.5444 0.5660 0.5400 0.5500 111,114 +0.00(+0.00%)
Aug 10, 2017 0.5703 0.5703 0.5382 0.5500 450,006 -0.02(-3.98%)
Aug 09, 2017 0.5600 0.5728 0.5451 0.5728 142,832 +0.02(+4.15%)
Aug 08, 2017 0.5414 0.5550 0.5401 0.5500 140,843 +0.03(+5.77%)
Aug 07, 2017 0.5496 0.5496 0.5100 0.5200 57,682 -0.01(-2.53%)
Aug 04, 2017 0.5262 0.5450 0.5180 0.5335 42,786 -0.00(-0.89%)
Aug 03, 2017 0.5362 0.5400 0.5150 0.5383 104,000 -0.00(-0.31%)
Aug 02, 2017 0.5270 0.5500 0.5149 0.5400 96,180 -0.00(-0.09%)
Aug 01, 2017 0.5500 0.5500 0.5391 0.5405 26,401 -0.02(-2.72%)
Jul 31, 2017 0.5210 0.5556 0.5210 0.5556 321,917 +0.03(+6.23%)
Jul 28, 2017 0.5518 0.5518 0.4981 0.5230 36,429 -0.03(-4.91%)
Jul 27, 2017 0.5507 0.5631 0.5376 0.5500 137,327 +0.01(+0.92%)
Jul 26, 2017 0.5081 0.5518 0.5081 0.5450 107,716 +0.03(+5.95%)
Jul 25, 2017 0.4900 0.5251 0.4862 0.5144 477,283 +0.03(+6.70%)
Jul 24, 2017 0.4776 0.4840 0.4753 0.4821 3,420 +0.01(+1.24%)
Jul 21, 2017 0.4739 0.4843 0.4675 0.4762 71,211 +0.02(+4.41%)
Jul 20, 2017 0.4470 0.4700 0.4470 0.4561 47,934 +0.01(+1.63%)
Jul 19, 2017 0.4649 0.4726 0.4488 0.4488 40,612 -0.01(-2.63%)
Jul 18, 2017 0.4590 0.4609 0.4390 0.4609 10,750 +0.01(+1.30%)
Jul 17, 2017 0.4500 0.4624 0.4500 0.4550 18,860 +0.01(+3.15%)
Jul 14, 2017 0.4394 0.4606 0.4361 0.4411 35,519 +0.02(+4.77%)
Jul 13, 2017 0.4103 0.4285 0.4064 0.4210 37,052 +0.01(+2.41%)
Jul 12, 2017 0.3970 0.4111 0.3826 0.4111 52,610 +0.01(+1.48%)
Jul 11, 2017 0.4042 0.4051 0.3841 0.4051 30,800 +0.00(+1.12%)
Jul 10, 2017 0.3856 0.4006 0.3752 0.4006 28,112 +0.01(+1.80%)
Jul 07, 2017 0.4014 0.4319 0.3935 0.3935 35,346 -0.01(-3.13%)
Jul 06, 2017 0.3892 0.4062 0.3892 0.4062 7,126 +0.02(+3.91%)
Jul 05, 2017 0.4219 0.4414 0.3909 0.3909 14,338 -0.02(-4.89%)
Jul 03, 2017 0.4110 0.4110 0.4110 0.4110 650 -0.00(-0.82%)
Jun 30, 2017 0.4210 0.4210 0.4120 0.4144 5,157 -0.01(-1.31%)
Jun 29, 2017 0.3941 0.4199 0.3941 0.4199 19,159 +0.02(+5.90%)
Jun 28, 2017 0.3949 0.3977 0.3937 0.3965 11,601 +0.01(+1.64%)
Jun 27, 2017 0.3761 0.4000 0.3761 0.3901 43,680 +0.01(+3.50%)
Jun 26, 2017 0.4030 0.4030 0.3738 0.3769 24,630 -0.01(-2.48%)
Jun 23, 2017 0.3800 0.4017 0.3700 0.3865 86,470 -0.01(-2.45%)
Jun 22, 2017 0.4000 0.4041 0.3641 0.3962 73,850 +0.01(+1.96%)
Jun 21, 2017 0.4162 0.4179 0.3779 0.3886 74,427 -0.02(-4.07%)
Jun 20, 2017 0.4031 0.4119 0.3939 0.4051 23,809 -0.01(-1.44%)
Jun 19, 2017 0.4133 0.4257 0.3961 0.4110 41,765 +0.01(+2.09%)
Jun 16, 2017 0.3976 0.4199 0.3976 0.4026 14,465 -0.02(-5.60%)
Jun 15, 2017 0.4136 0.4265 0.4136 0.4265 4,030 +0.01(+1.77%)
Jun 14, 2017 0.4344 0.4356 0.4191 0.4191 81,120 -0.02(-3.66%)
Jun 13, 2017 0.4182 0.4350 0.4107 0.4350 44,843 +0.01(+1.42%)
Jun 12, 2017 0.4100 0.4289 0.4037 0.4289 7,818 +0.00(+0.33%)
Jun 09, 2017 0.4100 0.4401 0.4045 0.4275 23,073 +0.02(+3.79%)
Jun 08, 2017 0.4056 0.4260 0.4023 0.4119 52,070 +0.00(+0.46%)
Jun 07, 2017 0.4197 0.4260 0.4010 0.4100 34,500 -0.00(-0.27%)
Jun 06, 2017 0.4500 0.4500 0.4034 0.4111 139,781 -0.02(-4.93%)
Jun 05, 2017 0.4121 0.4332 0.4121 0.4324 18,026 +0.02(+4.70%)
Jun 02, 2017 0.4240 0.4329 0.4130 0.4130 41,307 -0.01(-1.60%)
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.