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

Amerigo Resources Ltd (OP: ARREF )

1.415 +0.048 (+3.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2017 0.4300 0.4665 0.4300 0.4344 165,569 -0.02(-3.47%)
May 30, 2017 0.4500 0.4540 0.4478 0.4500 54,095 +0.00(+0.00%)
May 26, 2017 0.4500 0.4517 0.4476 0.4500 31,641 +0.00(+0.00%)
May 25, 2017 0.4450 0.4519 0.4272 0.4500 49,809 +0.00(+0.00%)
May 24, 2017 0.4300 0.4500 0.4286 0.4500 276,209 +0.00(+0.29%)
May 23, 2017 0.4200 0.4499 0.4200 0.4487 126,585 +0.02(+4.35%)
May 22, 2017 0.4110 0.4375 0.4110 0.4300 198,080 -0.01(-1.15%)
May 19, 2017 0.4080 0.4350 0.4066 0.4350 112,054 +0.01(+1.16%)
May 18, 2017 0.4354 0.4354 0.4100 0.4300 217,109 +0.01(+2.38%)
May 17, 2017 0.4380 0.4380 0.4200 0.4200 51,565 -0.02(-4.46%)
May 16, 2017 0.4301 0.4400 0.4291 0.4396 76,992 +0.00(+0.46%)
May 15, 2017 0.4400 0.4400 0.4224 0.4376 175,873 +0.01(+1.77%)
May 12, 2017 0.4289 0.4330 0.4200 0.4300 369,270 +0.01(+2.38%)
May 11, 2017 0.4203 0.4300 0.4137 0.4200 78,201 -0.01(-2.30%)
May 10, 2017 0.4200 0.4400 0.3987 0.4299 282,931 -0.01(-2.30%)
May 09, 2017 0.4250 0.4422 0.4069 0.4400 543,988 -0.00(-0.34%)
May 08, 2017 0.4480 0.4600 0.4240 0.4415 531,442 -0.02(-4.02%)
May 05, 2017 0.4619 0.4619 0.4354 0.4600 236,402 +0.00(+0.92%)
May 04, 2017 0.4466 0.4742 0.4340 0.4558 983,321 -0.01(-2.00%)
May 03, 2017 0.4536 0.4702 0.3044 0.4651 715,659 -0.01(-2.70%)
May 02, 2017 0.4504 0.4780 0.4094 0.4780 494,008 +0.03(+5.87%)
May 01, 2017 0.4490 0.4700 0.4490 0.4515 133,644 -0.01(-1.85%)
Apr 28, 2017 0.4500 0.4706 0.4500 0.4600 73,650 +0.00(+0.37%)
Apr 27, 2017 0.5000 0.5000 0.4500 0.4583 79,696 -0.02(-4.42%)
Apr 26, 2017 0.4802 0.4802 0.4679 0.4795 114,464 +0.01(+2.02%)
Apr 25, 2017 0.4726 0.4800 0.4550 0.4700 301,369 +0.01(+2.17%)
Apr 24, 2017 0.4553 0.4849 0.4500 0.4600 138,251 +0.00(+0.66%)
Apr 21, 2017 0.4550 0.4853 0.4500 0.4570 242,184 +0.00(+0.22%)
Apr 20, 2017 0.4750 0.4750 0.4500 0.4560 48,907 +0.00(+0.00%)
Apr 19, 2017 0.4710 0.4710 0.4504 0.4560 87,984 -0.01(-2.25%)
Apr 18, 2017 0.4754 0.4800 0.4534 0.4665 196,215 -0.01(-2.43%)
Apr 17, 2017 0.4762 0.4890 0.4620 0.4781 155,402 -0.01(-1.26%)
Apr 13, 2017 0.4900 0.5080 0.4708 0.4842 120,062 +0.00(+0.00%)
Apr 12, 2017 0.4980 0.5235 0.4800 0.4842 239,650 -0.03(-6.45%)
Apr 11, 2017 0.5100 0.5200 0.4950 0.5176 131,043 +0.01(+1.89%)
Apr 10, 2017 0.5258 0.5300 0.5080 0.5080 210,198 -0.02(-3.09%)
Apr 07, 2017 0.5320 0.5320 0.4999 0.5242 146,809 +0.01(+1.53%)
Apr 06, 2017 0.5100 0.5327 0.5028 0.5163 237,370 -0.00(-0.71%)
Apr 05, 2017 0.5100 0.5248 0.4996 0.5200 379,971 +0.03(+5.20%)
Apr 04, 2017 0.4784 0.5000 0.4610 0.4943 306,392 +0.01(+2.94%)
Apr 03, 2017 0.4809 0.4951 0.4640 0.4802 111,418 -0.01(-1.23%)
Mar 31, 2017 0.4756 0.4926 0.3997 0.4862 159,957 +0.02(+3.36%)
Mar 30, 2017 0.5000 0.5010 0.4704 0.4704 281,109 -0.01(-1.11%)
Mar 29, 2017 0.4730 0.4960 0.4537 0.4757 257,097 +0.03(+5.71%)
Mar 28, 2017 0.4950 0.5103 0.4500 0.4500 266,457 -0.05(-9.18%)
Mar 27, 2017 0.5032 0.5139 0.4601 0.4955 255,094 -0.02(-3.15%)
Mar 24, 2017 0.5343 0.5455 0.5008 0.5116 144,433 -0.01(-2.83%)
Mar 23, 2017 0.5310 0.5310 0.5100 0.5265 161,007 +0.01(+2.15%)
Mar 22, 2017 0.4800 0.5195 0.4771 0.5154 297,015 +0.02(+4.33%)
Mar 21, 2017 0.5510 0.5528 0.4800 0.4940 360,012 -0.04(-7.66%)
Mar 20, 2017 0.5638 0.5720 0.5335 0.5350 337,591 -0.02(-3.92%)
Mar 17, 2017 0.5351 0.5579 0.5225 0.5568 323,454 +0.03(+5.75%)
Mar 16, 2017 0.5090 0.5449 0.5017 0.5265 278,273 +0.03(+5.30%)
Mar 15, 2017 0.5147 0.5244 0.4883 0.5000 158,347 +0.00(+0.00%)
Mar 14, 2017 0.5210 0.5210 0.4859 0.5000 216,450 -0.02(-2.97%)
Mar 13, 2017 0.4513 0.5172 0.4513 0.5153 453,540 +0.08(+19.01%)
Mar 10, 2017 0.4218 0.4550 0.4218 0.4330 220,447 +0.03(+6.86%)
Mar 09, 2017 0.4832 0.4906 0.3948 0.4052 373,089 -0.09(-18.73%)
Mar 08, 2017 0.4702 0.5093 0.4680 0.4986 287,851 +0.02(+5.23%)
Mar 07, 2017 0.4740 0.5192 0.4300 0.4738 576,903 -0.03(-6.18%)
Mar 06, 2017 0.5420 0.5699 0.4899 0.5050 806,686 -0.09(-15.31%)
Mar 03, 2017 0.5168 0.6282 0.5100 0.5963 1,861,131 +0.08(+16.46%)
Mar 02, 2017 0.4840 0.5267 0.4799 0.5120 446,475 +0.04(+7.90%)
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.