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 (%)
Sep 30, 2020 0.4100 0.4175 0.4100 0.4100 54,675 -0.01(-3.07%)
Sep 29, 2020 0.4385 0.4385 0.4230 0.4230 65,708 -0.02(-3.64%)
Sep 28, 2020 0.4000 0.4390 0.4000 0.4390 107,973 +0.05(+12.56%)
Sep 25, 2020 0.3980 0.3980 0.3900 0.3900 16,500 +0.00(+0.44%)
Sep 24, 2020 0.4003 0.4135 0.3694 0.3883 25,002 +0.01(+1.46%)
Sep 23, 2020 0.4083 0.4083 0.3717 0.3827 127,552 -0.04(-9.76%)
Sep 22, 2020 0.4087 0.4241 0.4083 0.4241 32,920 -0.00(-0.47%)
Sep 21, 2020 0.4566 0.4566 0.4261 0.4261 96,821 -0.05(-10.07%)
Sep 18, 2020 0.4500 0.4738 0.4500 0.4738 600 +0.03(+7.19%)
Sep 17, 2020 0.4426 0.4481 0.4366 0.4420 23,000 -0.02(-3.54%)
Sep 16, 2020 0.4590 0.4592 0.4450 0.4582 73,400 +0.02(+4.14%)
Sep 15, 2020 0.4450 0.4500 0.4400 0.4400 14,000 +0.01(+1.15%)
Sep 14, 2020 0.4328 0.4350 0.4229 0.4350 71,000 +0.01(+1.40%)
Sep 11, 2020 0.4322 0.4322 0.4290 0.4290 6,500 +0.00(+0.00%)
Sep 10, 2020 0.4350 0.4350 0.4290 0.4290 37,492 -0.00(-0.23%)
Sep 09, 2020 0.4242 0.4300 0.4242 0.4300 40,500 +0.02(+4.12%)
Sep 08, 2020 0.4210 0.4500 0.4130 0.4130 126,159 -0.04(-8.22%)
Sep 04, 2020 0.4436 0.4600 0.4220 0.4500 179,300 +0.01(+1.44%)
Sep 03, 2020 0.4380 0.4467 0.4213 0.4436 126,354 -0.01(-2.51%)
Sep 02, 2020 0.4611 0.4611 0.4425 0.4550 100,240 +0.00(+0.00%)
Sep 01, 2020 0.4259 0.4800 0.4259 0.4550 134,754 +0.05(+11.25%)
Aug 31, 2020 0.4113 0.4316 0.4089 0.4090 24,578 -0.01(-1.23%)
Aug 28, 2020 0.3890 0.4141 0.3890 0.4141 71,200 +0.03(+6.45%)
Aug 27, 2020 0.3927 0.3927 0.3831 0.3890 48,500 -0.01(-2.60%)
Aug 26, 2020 0.4095 0.4122 0.3900 0.3994 107,944 -0.01(-3.11%)
Aug 25, 2020 0.4340 0.4340 0.4031 0.4122 146,326 -0.02(-4.14%)
Aug 24, 2020 0.4441 0.4441 0.4300 0.4300 9,596 -0.01(-1.35%)
Aug 21, 2020 0.4359 0.4359 0.4359 0.4359 1,000 -0.01(-2.81%)
Aug 20, 2020 0.4640 0.4640 0.4407 0.4485 7,999 -0.01(-1.64%)
Aug 19, 2020 0.4242 0.4560 0.4166 0.4560 61,563 +0.03(+5.95%)
Aug 18, 2020 0.4045 0.4304 0.4045 0.4304 105,050 +0.02(+3.71%)
Aug 17, 2020 0.4120 0.4150 0.3900 0.4150 68,948 +0.03(+7.21%)
Aug 14, 2020 0.3872 0.4000 0.3871 0.3871 148,800 -0.01(-3.23%)
Aug 13, 2020 0.3820 0.4000 0.3765 0.4000 117,724 -0.00(-0.50%)
Aug 12, 2020 0.3890 0.4104 0.3880 0.4020 25,850 +0.01(+3.58%)
Aug 11, 2020 0.3881 0.3881 0.3800 0.3881 1,401 +0.01(+2.29%)
Aug 10, 2020 0.3800 0.3900 0.3794 0.3794 35,600 -0.00(-1.22%)
Aug 07, 2020 0.3852 0.3852 0.3712 0.3841 20,900 -0.02(-4.64%)
Aug 06, 2020 0.4100 0.4100 0.4022 0.4028 12,547 -0.00(-0.27%)
Aug 05, 2020 0.3946 0.4200 0.3777 0.4039 30,112 +0.02(+4.39%)
Aug 04, 2020 0.3836 0.4013 0.3836 0.3869 16,399 +0.01(+2.22%)
Aug 03, 2020 0.4000 0.4000 0.3785 0.3785 5,810 -0.01(-1.38%)
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%)
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.