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

Amerigo Resources Ltd (OP: ARREF )

1.220 -0.059 (-4.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 0.2630 0.2640 0.2600 0.2600 52,000 -0.01(-4.06%)
Jan 29, 2009 0.2765 0.2765 0.2710 0.2710 16,000 -0.01(-3.21%)
Jan 28, 2009 0.2820 0.2820 0.2800 0.2800 74,500 -0.01(-2.95%)
Jan 27, 2009 0.2885 0.2885 0.2885 0.2885 300 +0.00(+0.87%)
Jan 26, 2009 0.3000 0.3000 0.2860 0.2860 22,150 +0.00(+1.10%)
Jan 23, 2009 0.2829 0.2829 0.2829 0.2829 10,000 +0.03(+10.51%)
Jan 22, 2009 0.2560 0.2560 0.2560 0.2560 3,000 -0.03(-11.57%)
Jan 21, 2009 0.2895 0.2895 0.2895 0 +0.00(+0.00%)
Jan 20, 2009 0.2905 0.2905 0.2888 0.2895 16,400 +0.02(+5.66%)
Jan 16, 2009 0.2840 0.2885 0.2740 0.2740 6,450 -0.00(-1.44%)
Jan 13, 2009 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Jan 12, 2009 0.2790 0.2795 0.2780 0.2780 5,700 -0.03(-10.03%)
Jan 09, 2009 0.3090 0.3245 0.3090 0.3090 14,000 -0.02(-6.36%)
Jan 08, 2009 0.3300 0.3300 0.3300 0.3300 7,000 +0.01(+2.96%)
Jan 07, 2009 0.3420 0.3420 0.3205 0.3205 21,500 -0.00(-0.47%)
Jan 06, 2009 0.3220 0.3220 0.3220 0.3220 0 +0.00(+0.00%)
Jan 05, 2009 0.3271 0.3420 0.3220 0.3220 13,500 +0.00(+0.94%)
Jan 02, 2009 0.3190 0.3195 0.3190 0.3190 15,000 +0.00(+1.27%)
Dec 31, 2008 0.3234 0.3234 0.3150 0.3150 23,500 +0.01(+2.27%)
Dec 30, 2008 0.3285 0.3285 0.3080 0.3080 10,000 -0.01(-3.45%)
Dec 29, 2008 0.3639 0.3663 0.3190 0.3190 39,900 +0.00(+0.92%)
Dec 26, 2008 0.3161 0.3161 0.3161 0.3161 0 +0.00(+0.00%)
Dec 24, 2008 0.3001 0.3161 0.2880 0.3161 201,750 +0.03(+8.63%)
Dec 23, 2008 0.2910 0.2910 0.2910 0.2910 1,000 +0.00(+0.34%)
Dec 22, 2008 0.2920 0.2930 0.2820 0.2900 38,000 +0.00(+0.87%)
Dec 19, 2008 0.2895 0.2900 0.2875 0.2875 25,000 -0.01(-2.87%)
Dec 18, 2008 0.3310 0.3390 0.2960 0.2960 80,150 +0.01(+2.07%)
Dec 17, 2008 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+4.69%)
Dec 16, 2008 0.2710 0.2770 0.2620 0.2770 51,500 +0.00(+0.54%)
Dec 15, 2008 0.2510 0.2755 0.2510 0.2755 39,150 +0.04(+16.74%)
Dec 12, 2008 0.2449 0.2500 0.2360 0.2360 9,500 -0.01(-5.60%)
Dec 11, 2008 0.2470 0.2500 0.2470 0.2500 62,800 +0.01(+5.49%)
Dec 10, 2008 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Dec 09, 2008 0.2390 0.2400 0.2370 0.2370 50,000 -0.01(-4.82%)
Dec 08, 2008 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Dec 05, 2008 0.2500 0.2500 0.2320 0.2490 14,000 -0.01(-4.23%)
Dec 04, 2008 0.2600 0.2600 0.2600 0.2600 10,500 +0.01(+3.17%)
Dec 03, 2008 0.2520 0.2900 0.2520 0.2520 5,950 -0.03(-9.35%)
Dec 02, 2008 0.2760 0.2780 0.2760 0.2780 3,700 -0.01(-4.96%)
Dec 01, 2008 0.2950 0.3030 0.2900 0.2925 11,300 -0.00(-0.85%)
Nov 28, 2008 0.3190 0.3190 0.2950 0.2950 2,700 +0.00(+0.99%)
Nov 26, 2008 0.2921 0.2921 0.2921 0.2921 120,000 +0.04(+16.37%)
Nov 25, 2008 0.2510 0.2510 0.2510 0.2510 660 -0.02(-8.73%)
Nov 24, 2008 0.2840 0.2877 0.2650 0.2750 31,000 +0.07(+33.24%)
Nov 21, 2008 0.2000 0.2064 0.2000 0.2064 18,000 -0.00(-0.53%)
Nov 20, 2008 0.1979 0.2075 0.1979 0.2075 32,000 -0.01(-3.67%)
Nov 19, 2008 0.2240 0.2270 0.2154 0.2154 55,000 -0.02(-9.99%)
Nov 18, 2008 0.2470 0.2590 0.2390 0.2393 85,760 -0.02(-7.61%)
Nov 17, 2008 0.2680 0.2680 0.2590 0.2590 10,000 -0.01(-4.07%)
Nov 14, 2008 0.2700 0.2700 0.2700 0.2700 750 +0.01(+4.65%)
Nov 13, 2008 0.2720 0.2720 0.2410 0.2580 54,690 -0.02(-7.79%)
Nov 12, 2008 0.3490 0.3490 0.2798 0.2798 42,200 -0.07(-19.83%)
Nov 11, 2008 0.3590 0.3700 0.3400 0.3490 66,100 -0.01(-2.79%)
Nov 10, 2008 0.3395 0.3860 0.3395 0.3590 21,000 +0.02(+4.97%)
Nov 07, 2008 0.3805 0.3805 0.3340 0.3420 11,620 -0.07(-17.59%)
Nov 06, 2008 0.4746 0.4750 0.4150 0.4150 35,300 -0.05(-9.78%)
Nov 05, 2008 0.4700 0.4700 0.4600 0.4600 16,101 -0.03(-6.18%)
Nov 04, 2008 0.4903 0.4986 0.4590 0.4903 27,600 +0.02(+5.21%)
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.