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

Amerigo Resources Ltd (OP: ARREF )

1.307 +0.016 (+1.22%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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 (%)
Apr 30, 2008 2.167 2.270 2.156 2.167 65,500 -0.07(-3.11%)
Apr 29, 2008 2.236 2.283 2.230 2.236 51,200 -0.05(-2.10%)
Apr 28, 2008 2.284 2.300 2.224 2.284 233,335 +0.08(+3.53%)
Apr 25, 2008 2.126 2.206 2.205 2.206 12,400 +0.08(+3.75%)
Apr 24, 2008 2.126 2.126 2.126 2.126 400 -0.09(-3.86%)
Apr 23, 2008 2.212 2.222 2.212 2.212 5,900 -0.05(-2.33%)
Apr 22, 2008 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Apr 21, 2008 2.264 2.270 2.245 2.264 7,500 -0.01(-0.64%)
Apr 18, 2008 2.279 2.279 2.270 2.279 400 +0.03(+1.15%)
Apr 17, 2008 2.253 2.253 2.253 2.253 1,500 +0.04(+1.77%)
Apr 16, 2008 2.214 2.224 2.214 2.214 5,000 +0.07(+3.16%)
Apr 15, 2008 2.146 2.146 2.146 2.146 0 +0.00(+0.00%)
Apr 14, 2008 2.179 2.146 2.146 2.146 600 -0.03(-1.51%)
Apr 11, 2008 2.200 2.212 2.179 2.179 1,700 -0.02(-0.98%)
Apr 10, 2008 2.200 2.243 2.200 2.200 7,100 -0.06(-2.47%)
Apr 09, 2008 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Apr 08, 2008 2.333 2.265 2.256 2.256 4,300 -0.08(-3.30%)
Apr 07, 2008 2.333 2.333 2.220 2.333 700 +0.13(+5.77%)
Apr 04, 2008 2.206 2.206 2.206 2.206 500 +0.03(+1.46%)
Apr 03, 2008 2.174 2.174 2.114 2.174 4,000 +0.08(+3.99%)
Apr 02, 2008 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 01, 2008 2.090 2.153 2.091 2.091 700 +0.00(+0.02%)
Mar 31, 2008 2.090 2.090 2.090 2.090 32,500 +0.03(+1.51%)
Mar 28, 2008 2.052 2.059 2.059 2.059 2,500 +0.01(+0.33%)
Mar 27, 2008 2.160 2.124 2.050 2.052 96,400 -0.11(-4.99%)
Mar 26, 2008 2.108 2.160 2.101 2.160 9,660 +0.13(+6.42%)
Mar 25, 2008 0.1080 2.030 2.030 2.030 500 +0.00(+0.00%)
Mar 24, 2008 2.000 2.042 2.030 2.030 3,000 +0.03(+1.48%)
Mar 21, 2008 2.000 2.005 2.000 2.000 12,000 +0.00(+0.00%)
Mar 20, 2008 2.000 2.005 2.000 2.000 12,000 -0.11(-5.21%)
Mar 19, 2008 2.110 2.161 2.110 2.110 5,500 -0.12(-5.51%)
Mar 18, 2008 2.124 2.233 2.176 2.233 13,000 +0.11(+5.13%)
Mar 17, 2008 2.124 2.169 2.124 2.124 4,700 -0.06(-2.87%)
Mar 14, 2008 2.144 2.187 2.155 2.187 8,100 +0.04(+1.99%)
Mar 13, 2008 2.226 2.164 2.135 2.144 9,500 -0.08(-3.68%)
Mar 12, 2008 2.226 2.226 2.200 2.226 8,500 +0.04(+1.82%)
Mar 11, 2008 2.186 2.246 2.186 2.186 6,700 -0.07(-3.16%)
Mar 10, 2008 2.257 2.291 2.257 2.257 5,900 -0.01(-0.28%)
Mar 07, 2008 2.264 2.312 2.264 2.264 10,000 -0.03(-1.48%)
Mar 06, 2008 2.365 2.298 2.280 2.298 42,200 -0.07(-2.83%)
Mar 05, 2008 2.308 2.365 2.332 2.365 103,400 +0.06(+2.47%)
Mar 04, 2008 2.308 2.337 2.300 2.308 10,600 -0.07(-3.02%)
Mar 03, 2008 2.380 2.380 2.380 2.380 500 -0.01(-0.48%)
Feb 29, 2008 2.520 2.470 2.391 2.391 6,300 -0.13(-5.10%)
Feb 28, 2008 2.520 2.526 2.520 2.520 1,800 -0.06(-2.44%)
Feb 27, 2008 2.583 2.583 2.583 2.583 500 -0.14(-5.18%)
Feb 26, 2008 2.724 2.779 2.689 2.724 9,200 +0.04(+1.31%)
Feb 25, 2008 2.689 2.689 2.600 2.689 8,300 +0.18(+7.11%)
Feb 22, 2008 2.487 2.552 2.511 2.511 3,500 +0.02(+0.96%)
Feb 21, 2008 2.404 2.487 2.487 2.487 1,000 +0.08(+3.44%)
Feb 20, 2008 2.445 2.404 2.404 2.404 200 -0.04(-1.67%)
Feb 19, 2008 2.522 2.466 2.424 2.445 13,200 -0.08(-3.06%)
Feb 18, 2008 2.522 2.522 2.522 2.522 0 +0.00(+0.00%)
Feb 15, 2008 2.522 2.522 2.522 2.522 0 +0.00(+0.00%)
Feb 14, 2008 2.522 2.523 2.522 2.522 1,000 +0.02(+0.98%)
Feb 13, 2008 2.498 2.498 2.498 2.498 71,000 -0.08(-2.93%)
Feb 12, 2008 2.573 2.573 2.573 2.573 200 +0.12(+4.81%)
Feb 11, 2008 2.455 2.455 2.455 2.455 0 +0.00(+0.00%)
Feb 08, 2008 2.455 2.455 2.454 2.455 3,000 +0.05(+1.93%)
Feb 07, 2008 2.459 2.425 2.393 2.409 2,100 -0.05(-2.05%)
Feb 06, 2008 2.459 2.459 2.382 2.459 12,000 +0.10(+4.23%)
Feb 05, 2008 2.426 2.359 2.356 2.359 6,000 -0.07(-2.77%)
Feb 04, 2008 2.406 2.457 2.426 2.426 11,400 +0.02(+0.85%)
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.