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, 2012 0.5550 0.5550 0.5370 0.5370 10,702 -0.00(-0.37%)
May 30, 2012 0.5500 0.5500 0.5215 0.5390 18,723 -0.01(-2.53%)
May 29, 2012 0.5410 0.5540 0.5410 0.5530 12,526 +0.01(+2.41%)
May 25, 2012 0.5575 0.5580 0.5400 0.5400 11,850 +0.00(+0.00%)
May 24, 2012 0.5310 0.5575 0.5295 0.5400 19,713 +0.02(+3.45%)
May 23, 2012 0.5610 0.5640 0.5110 0.5220 245,490 -0.04(-7.53%)
May 22, 2012 0.5740 0.5825 0.5540 0.5645 198,692 -0.04(-5.92%)
May 21, 2012 0.5650 0.6000 0.5650 0.6000 6,425 -0.00(-0.17%)
May 18, 2012 0.6129 0.6129 0.5720 0.6010 26,900 +0.01(+2.39%)
May 17, 2012 0.6250 0.6250 0.5660 0.5870 59,300 -0.03(-4.99%)
May 16, 2012 0.6290 0.6810 0.6150 0.6178 59,309 +0.02(+2.80%)
May 15, 2012 0.7140 0.7200 0.6010 0.6010 123,135 -0.14(-19.22%)
May 14, 2012 0.7830 0.7830 0.7440 0.7440 89,000 -0.06(-7.69%)
May 11, 2012 0.8060 0.8060 0.8060 0.8060 1,700 +0.02(+2.54%)
May 10, 2012 0.8070 0.8070 0.7860 0.7860 2,000 -0.01(-1.13%)
May 09, 2012 0.8020 0.8170 0.7700 0.7950 38,500 -0.03(-3.34%)
May 08, 2012 0.7980 0.8325 0.7880 0.8225 52,900 +0.01(+1.29%)
May 07, 2012 0.7590 0.8120 0.7590 0.8120 3,000 +0.04(+5.45%)
May 04, 2012 0.7800 0.7800 0.7700 0.7700 78,500 -0.04(-4.35%)
May 03, 2012 0.8050 0.8050 0.8050 0.8050 5,000 -0.01(-1.47%)
May 02, 2012 0.8050 0.8170 0.7900 0.8170 36,300 -0.01(-1.21%)
May 01, 2012 0.8270 0.8270 0.8050 0.8270 85,850 +0.01(+1.35%)
Apr 30, 2012 0.8070 0.8160 0.8070 0.8160 34,200 +0.01(+1.87%)
Apr 27, 2012 0.8010 0.8220 0.7893 0.8010 12,800 -0.01(-0.87%)
Apr 26, 2012 0.7990 0.8100 0.7980 0.8080 79,924 +0.03(+3.59%)
Apr 25, 2012 0.7780 0.7800 0.7645 0.7800 105,500 -0.01(-1.76%)
Apr 24, 2012 0.7520 0.8140 0.7520 0.7940 157,930 +0.01(+1.79%)
Apr 23, 2012 0.7890 0.7890 0.7800 0.7800 83,500 -0.02(-2.50%)
Apr 20, 2012 0.7930 0.8100 0.7750 0.8000 66,925 +0.02(+2.70%)
Apr 19, 2012 0.7300 0.7790 0.7300 0.7790 70,570 +0.04(+5.63%)
Apr 18, 2012 0.6990 0.7530 0.6940 0.7375 135,115 +0.01(+1.86%)
Apr 17, 2012 0.7340 0.7340 0.7055 0.7240 41,225 +0.03(+4.17%)
Apr 16, 2012 0.7200 0.7270 0.6900 0.6950 39,450 -0.03(-3.47%)
Apr 13, 2012 0.7180 0.7370 0.7070 0.7200 18,500 -0.00(-0.14%)
Apr 12, 2012 0.7170 0.7280 0.7150 0.7210 26,772 -0.00(-0.28%)
Apr 11, 2012 0.7175 0.7230 0.7150 0.7230 32,000 +0.02(+3.29%)
Apr 10, 2012 0.7455 0.7460 0.7000 0.7000 49,326 -0.04(-5.41%)
Apr 09, 2012 0.7360 0.7450 0.7250 0.7400 85,000 +0.01(+1.09%)
Apr 05, 2012 0.7510 0.7820 0.7320 0.7320 46,210 -0.02(-2.27%)
Apr 04, 2012 0.7490 0.7500 0.7370 0.7490 14,900 -0.02(-2.73%)
Apr 03, 2012 0.7730 0.7730 0.7600 0.7700 7,200 -0.04(-5.06%)
Apr 02, 2012 0.8180 0.8180 0.8000 0.8110 7,880 +0.00(+0.37%)
Mar 30, 2012 0.7980 0.8080 0.7750 0.8080 30,250 +0.01(+1.25%)
Mar 29, 2012 0.7920 0.7980 0.7740 0.7980 2,833 -0.02(-2.09%)
Mar 28, 2012 0.8265 0.8265 0.8150 0.8150 51,500 -0.01(-1.45%)
Mar 27, 2012 0.8350 0.8350 0.8080 0.8270 80,200 +0.01(+0.65%)
Mar 26, 2012 0.8300 0.8300 0.8217 0.8217 125,350 +0.01(+0.82%)
Mar 23, 2012 0.7965 0.8200 0.7930 0.8150 18,200 +0.03(+3.82%)
Mar 22, 2012 0.7960 0.7960 0.7775 0.7850 11,600 -0.02(-2.12%)
Mar 21, 2012 0.7990 0.8020 0.7990 0.8020 4,700 -0.00(-0.12%)
Mar 20, 2012 0.7920 0.8050 0.7885 0.8030 18,225 -0.02(-2.07%)
Mar 19, 2012 0.8120 0.8200 0.8040 0.8200 56,550 +0.04(+5.13%)
Mar 16, 2012 0.7645 0.7900 0.7645 0.7800 21,280 -0.02(-2.62%)
Mar 15, 2012 0.7700 0.8010 0.7700 0.8010 14,800 +0.03(+4.16%)
Mar 14, 2012 0.8240 0.8240 0.7690 0.7690 19,110 -0.04(-5.24%)
Mar 13, 2012 0.8000 0.8115 0.8000 0.8115 2,660 +0.03(+3.71%)
Mar 12, 2012 0.8120 0.8120 0.7825 0.7825 149,000 -0.05(-5.95%)
Mar 09, 2012 0.7955 0.8340 0.7955 0.8320 89,800 +0.05(+6.12%)
Mar 08, 2012 0.8110 0.8190 0.7695 0.7840 42,300 -0.01(-1.63%)
Mar 07, 2012 0.7720 0.8180 0.7700 0.7970 22,600 +0.02(+2.84%)
Mar 06, 2012 0.8150 0.8150 0.7620 0.7750 87,608 -0.04(-5.49%)
Mar 05, 2012 0.8820 0.8820 0.8175 0.8200 117,610 -0.08(-8.58%)
Mar 02, 2012 0.9050 0.9100 0.8970 0.8970 69,480 -0.01(-1.43%)
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.