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 (%)
Sep 30, 2019 0.5394 0.5394 0.5195 0.5273 73,809 -0.04(-6.26%)
Sep 27, 2019 0.5540 0.5872 0.5390 0.5625 83,200 +0.00(+0.27%)
Sep 26, 2019 0.5614 0.5614 0.5610 0.5610 457 -0.02(-3.14%)
Sep 25, 2019 0.5425 0.5869 0.5425 0.5792 23,100 +0.01(+1.21%)
Sep 24, 2019 0.5697 0.6158 0.5580 0.5723 136,000 +0.02(+4.26%)
Sep 23, 2019 0.5560 0.5649 0.5472 0.5489 28,105 -0.02(-3.67%)
Sep 20, 2019 0.5700 0.5700 0.5575 0.5698 87,800 -0.00(-0.31%)
Sep 19, 2019 0.5526 0.5716 0.5526 0.5716 85,200 +0.01(+2.24%)
Sep 18, 2019 0.5331 0.5701 0.5331 0.5591 131,817 +0.04(+8.56%)
Sep 17, 2019 0.5173 0.5173 0.5096 0.5150 32,510 +0.03(+5.10%)
Sep 16, 2019 0.4792 0.4900 0.4792 0.4900 18,680 +0.00(+0.00%)
Sep 13, 2019 0.4631 0.4922 0.4631 0.4900 72,600 +0.05(+11.11%)
Sep 12, 2019 0.4600 0.4600 0.4410 0.4410 79,379 -0.01(-2.17%)
Sep 11, 2019 0.4710 0.4775 0.4508 0.4508 20,200 -0.02(-5.09%)
Sep 10, 2019 0.4612 0.4750 0.4518 0.4750 45,150 +0.03(+6.10%)
Sep 09, 2019 0.4367 0.4552 0.4270 0.4477 21,651 -0.01(-1.99%)
Sep 06, 2019 0.4300 0.4600 0.4300 0.4568 21,600 +0.01(+1.94%)
Sep 05, 2019 0.4601 0.4672 0.4424 0.4481 120,288 -0.00(-0.42%)
Sep 04, 2019 0.4291 0.4500 0.4291 0.4500 3,395 +0.01(+2.53%)
Sep 03, 2019 0.4200 0.4463 0.4200 0.4389 12,800 +0.02(+5.35%)
Aug 30, 2019 0.4196 0.4196 0.4166 0.4166 15,500 -0.02(-4.95%)
Aug 29, 2019 0.4304 0.4385 0.4196 0.4383 13,000 -0.00(-0.86%)
Aug 28, 2019 0.4200 0.4600 0.4154 0.4421 55,000 +0.00(+0.52%)
Aug 27, 2019 0.4320 0.4398 0.4274 0.4398 23,624 +0.02(+4.71%)
Aug 26, 2019 0.4345 0.4472 0.4200 0.4200 7,450 +0.00(+0.00%)
Aug 23, 2019 0.4401 0.4403 0.4180 0.4200 74,000 -0.02(-4.61%)
Aug 22, 2019 0.4500 0.4500 0.4403 0.4403 33,619 -0.02(-4.28%)
Aug 21, 2019 0.4410 0.4649 0.4410 0.4600 17,268 +0.02(+4.55%)
Aug 20, 2019 0.4750 0.4750 0.4375 0.4400 54,300 -0.02(-3.53%)
Aug 19, 2019 0.4170 0.4665 0.4170 0.4561 58,600 +0.04(+9.35%)
Aug 16, 2019 0.4047 0.4192 0.4022 0.4171 8,500 -0.01(-3.00%)
Aug 15, 2019 0.3990 0.4300 0.3859 0.4300 62,000 +0.02(+4.78%)
Aug 14, 2019 0.4100 0.4200 0.4100 0.4104 24,706 -0.02(-3.71%)
Aug 13, 2019 0.4027 0.4380 0.4027 0.4262 38,900 +0.01(+3.22%)
Aug 12, 2019 0.4197 0.4266 0.3984 0.4129 180,442 -0.02(-5.19%)
Aug 09, 2019 0.4526 0.4625 0.4355 0.4355 34,500 -0.01(-1.98%)
Aug 08, 2019 0.4100 0.4791 0.4100 0.4443 46,524 +0.01(+3.13%)
Aug 07, 2019 0.4465 0.4537 0.4093 0.4308 200,144 -0.02(-4.05%)
Aug 06, 2019 0.4980 0.4980 0.4490 0.4490 174,378 -0.04(-8.37%)
Aug 05, 2019 0.5200 0.5300 0.4811 0.4900 108,186 -0.03(-5.77%)
Aug 02, 2019 0.5383 0.5483 0.5200 0.5200 102,400 -0.01(-1.70%)
Aug 01, 2019 0.5400 0.5400 0.5106 0.5290 80,364 -0.01(-2.58%)
Jul 31, 2019 0.5441 0.5599 0.5430 0.5430 117,700 -0.00(-0.15%)
Jul 30, 2019 0.5481 0.5481 0.5378 0.5438 99,918 -0.02(-3.03%)
Jul 29, 2019 0.5666 0.5706 0.5608 0.5608 20,783 -0.01(-1.61%)
Jul 26, 2019 0.5700 0.5701 0.5583 0.5700 40,800 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.18%)
Jul 24, 2019 0.5700 0.5700 0.5690 0.5690 4,000 -0.00(-0.18%)
Jul 23, 2019 0.5660 0.5813 0.5655 0.5700 7,150 +0.00(+0.02%)
Jul 22, 2019 0.5800 0.5823 0.5628 0.5699 36,586 -0.01(-2.33%)
Jul 19, 2019 0.5370 0.5926 0.5370 0.5835 71,200 +0.05(+10.09%)
Jul 18, 2019 0.5150 0.5474 0.5150 0.5300 63,050 +0.03(+5.89%)
Jul 17, 2019 0.4998 0.5150 0.4986 0.5005 84,694 -0.02(-4.30%)
Jul 16, 2019 0.5102 0.5230 0.5102 0.5230 3,000 -0.01(-1.32%)
Jul 15, 2019 0.5241 0.5300 0.5241 0.5300 34,900 +0.01(+1.92%)
Jul 12, 2019 0.5400 0.5400 0.5103 0.5200 24,900 -0.00(-0.86%)
Jul 11, 2019 0.5245 0.5317 0.5175 0.5245 85,590 -0.01(-1.15%)
Jul 10, 2019 0.5306 0.5306 0.5306 0.5306 3,030 +0.01(+2.04%)
Jul 09, 2019 0.5230 0.5230 0.5150 0.5200 13,000 +0.00(+0.00%)
Jul 08, 2019 0.5270 0.5270 0.5200 0.5200 19,750 +0.00(+0.42%)
Jul 05, 2019 0.5324 0.5324 0.5178 0.5178 14,500 -0.03(-5.85%)
Jul 03, 2019 0.5465 0.5604 0.5415 0.5500 18,000 +0.02(+3.29%)
Jul 02, 2019 0.5281 0.5325 0.5281 0.5325 11,000 -0.00(-0.47%)
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.