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

Amerigo Resources Ltd (OP: ARREF )

1.410 -0.085 (-5.69%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
May 31, 2019 0.4800 0.4829 0.4646 0.4701 13,000 -0.02(-3.87%)
May 30, 2019 0.4980 0.5052 0.4834 0.4890 12,240 -0.01(-1.63%)
May 29, 2019 0.4954 0.4972 0.4939 0.4971 2,990 -0.01(-2.24%)
May 24, 2019 0.5085 0.5085 0.5085 0 +0.01(+1.70%)
May 23, 2019 0.5030 0.5089 0.4928 0.5000 34,115 -0.02(-2.97%)
May 22, 2019 0.5101 0.5300 0.5101 0.5153 51,000 +0.01(+1.04%)
May 21, 2019 0.5350 0.5350 0.5060 0.5100 50,250 -0.09(-15.14%)
May 20, 2019 0.5250 0.6010 0.5048 0.6010 108,262 +0.07(+12.95%)
May 17, 2019 0.5128 0.5454 0.5068 0.5321 91,200 -0.01(-2.12%)
May 16, 2019 0.5230 0.5472 0.5230 0.5436 24,450 +0.01(+2.64%)
May 15, 2019 0.5425 0.5537 0.5253 0.5296 44,392 -0.01(-2.38%)
May 14, 2019 0.5500 0.5547 0.5425 0.5425 78,499 -0.01(-1.36%)
May 13, 2019 0.5600 0.5671 0.5386 0.5500 83,270 -0.03(-4.93%)
May 10, 2019 0.5654 0.5828 0.5647 0.5785 29,200 +0.03(+4.88%)
May 09, 2019 0.5498 0.5700 0.5497 0.5516 61,484 -0.01(-2.37%)
May 08, 2019 0.5785 0.5819 0.5628 0.5650 51,053 -0.03(-4.24%)
May 07, 2019 0.6099 0.6099 0.5900 0.5900 48,300 -0.03(-4.07%)
May 06, 2019 0.6100 0.6150 0.6066 0.6150 22,920 -0.00(-0.77%)
May 03, 2019 0.6140 0.6288 0.5920 0.6198 7,500 +0.02(+3.30%)
May 02, 2019 0.6060 0.6328 0.6000 0.6000 71,100 -0.01(-1.02%)
May 01, 2019 0.5940 0.6304 0.5940 0.6062 95,088 -0.02(-2.74%)
Apr 30, 2019 0.6223 0.6280 0.6081 0.6233 80,880 +0.00(+0.13%)
Apr 29, 2019 0.6400 0.6400 0.6160 0.6225 58,721 -0.02(-2.80%)
Apr 26, 2019 0.6152 0.6465 0.6081 0.6404 79,900 +0.02(+3.46%)
Apr 25, 2019 0.6393 0.6500 0.6168 0.6190 50,328 -0.02(-3.28%)
Apr 24, 2019 0.6360 0.6545 0.6360 0.6400 43,704 -0.01(-0.91%)
Apr 23, 2019 0.6693 0.6978 0.6443 0.6459 33,500 -0.04(-5.25%)
Apr 22, 2019 0.7048 0.7358 0.6802 0.6817 96,664 -0.03(-3.99%)
Apr 18, 2019 0.7200 0.7234 0.7100 0.7100 27,100 -0.03(-3.68%)
Apr 17, 2019 0.7300 0.7435 0.7230 0.7371 80,290 +0.02(+2.09%)
Apr 16, 2019 0.7163 0.7261 0.7163 0.7220 10,492 +0.00(+0.15%)
Apr 15, 2019 0.7251 0.7262 0.7091 0.7209 52,356 -0.00(-0.19%)
Apr 12, 2019 0.7544 0.7619 0.7223 0.7223 83,200 -0.01(-1.74%)
Apr 11, 2019 0.7432 0.7521 0.7310 0.7351 32,375 +0.00(+0.08%)
Apr 10, 2019 0.7454 0.7476 0.7327 0.7345 31,500 -0.00(-0.33%)
Apr 09, 2019 0.7450 0.7550 0.7369 0.7369 48,787 -0.02(-3.04%)
Apr 08, 2019 0.7458 0.7600 0.7164 0.7600 167,956 +0.01(+1.33%)
Apr 05, 2019 0.7757 0.7757 0.7495 0.7500 189,100 -0.04(-5.18%)
Apr 04, 2019 0.8344 0.8344 0.7731 0.7910 195,723 -0.03(-3.54%)
Apr 03, 2019 0.8493 0.8493 0.8200 0.8200 34,593 -0.01(-1.20%)
Apr 02, 2019 0.8450 0.8512 0.8200 0.8300 74,320 -0.01(-1.20%)
Apr 01, 2019 0.8172 0.8445 0.8172 0.8401 39,620 +0.03(+3.17%)
Mar 29, 2019 0.8000 0.8200 0.7896 0.8143 60,600 +0.02(+2.52%)
Mar 28, 2019 0.7956 0.8010 0.7778 0.7943 19,857 -0.02(-1.89%)
Mar 27, 2019 0.8100 0.8123 0.8045 0.8096 10,623 -0.00(-0.05%)
Mar 26, 2019 0.7785 0.8100 0.7785 0.8100 55,127 +0.02(+2.26%)
Mar 25, 2019 0.7800 0.8000 0.7785 0.7921 79,458 -0.01(-0.99%)
Mar 22, 2019 0.8022 0.8179 0.8000 0.8000 59,300 -0.02(-2.08%)
Mar 21, 2019 0.8358 0.8358 0.8170 0.8170 61,600 -0.01(-1.71%)
Mar 20, 2019 0.8235 0.8328 0.8200 0.8312 35,727 +0.01(+1.37%)
Mar 19, 2019 0.8201 0.8335 0.8179 0.8200 30,900 +0.00(+0.00%)
Mar 18, 2019 0.8200 0.8352 0.8040 0.8200 40,350 +0.01(+1.77%)
Mar 15, 2019 0.8246 0.8341 0.7888 0.8057 342,100 -0.02(-1.85%)
Mar 14, 2019 0.8660 0.8660 0.8130 0.8209 73,850 -0.01(-0.98%)
Mar 13, 2019 0.8170 0.8480 0.8170 0.8290 86,762 -0.01(-0.67%)
Mar 12, 2019 0.8260 0.8400 0.8173 0.8346 44,020 -0.00(-0.05%)
Mar 11, 2019 0.8468 0.8533 0.7932 0.8350 59,782 +0.01(+0.60%)
Mar 08, 2019 0.8100 0.8410 0.8047 0.8300 68,500 +0.02(+2.47%)
Mar 07, 2019 0.8300 0.8451 0.7996 0.8100 96,500 -0.01(-0.93%)
Mar 06, 2019 0.8100 0.8237 0.8015 0.8176 121,450 +0.01(+1.01%)
Mar 05, 2019 0.8350 0.8376 0.7900 0.8094 54,100 -0.05(-5.33%)
Mar 04, 2019 0.8631 0.8900 0.8224 0.8550 187,867 -0.00(-0.40%)
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.