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

Amerigo Resources Ltd (OP: ARREF )

1.270 +0.050 (+4.10%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 0.8997 0.9062 0.8610 0.8700 99,955 -0.03(-3.33%)
Feb 27, 2019 0.8900 0.9000 0.8690 0.9000 52,460 +0.00(+0.02%)
Feb 26, 2019 0.8400 0.8998 0.8200 0.8998 105,550 +0.05(+5.56%)
Feb 25, 2019 0.8019 0.9235 0.8019 0.8524 295,188 +0.06(+7.90%)
Feb 22, 2019 0.7640 0.8050 0.7600 0.7900 203,900 +0.05(+6.04%)
Feb 21, 2019 0.7626 0.7779 0.7375 0.7450 111,575 -0.03(-3.25%)
Feb 20, 2019 0.7600 0.7700 0.7500 0.7700 15,500 +0.01(+1.05%)
Feb 19, 2019 0.7200 0.7620 0.7200 0.7620 109,400 +0.04(+5.50%)
Feb 15, 2019 0.7225 0.7300 0.7203 0.7223 20,500 +0.00(+0.39%)
Feb 14, 2019 0.7235 0.7235 0.7195 0.7195 6,050 -0.01(-1.26%)
Feb 13, 2019 0.7207 0.7287 0.7207 0.7287 6,000 +0.00(+0.51%)
Feb 12, 2019 0.7277 0.7277 0.7250 0.7250 8,635 +0.01(+0.79%)
Feb 11, 2019 0.7414 0.7414 0.7187 0.7193 37,491 -0.02(-2.80%)
Feb 08, 2019 0.7258 0.7400 0.7201 0.7400 12,400 +0.01(+1.37%)
Feb 07, 2019 0.7328 0.7338 0.7300 0.7300 9,837 -0.00(-0.18%)
Feb 06, 2019 0.7340 0.7400 0.7313 0.7313 44,391 +0.00(+0.18%)
Feb 05, 2019 0.7264 0.7300 0.7200 0.7300 34,000 +0.02(+2.66%)
Feb 04, 2019 0.7123 0.7123 0.7052 0.7111 1,988 +0.01(+1.59%)
Feb 01, 2019 0.6852 0.7000 0.6852 0.7000 67,500 +0.00(+0.00%)
Jan 31, 2019 0.6981 0.7300 0.6981 0.7000 109,475 -0.02(-2.10%)
Jan 30, 2019 0.7000 0.7200 0.7000 0.7150 18,530 +0.02(+3.56%)
Jan 29, 2019 0.7000 0.7000 0.6744 0.6904 20,250 -0.00(-0.20%)
Jan 28, 2019 0.7050 0.7051 0.6918 0.6918 6,751 -0.02(-2.56%)
Jan 25, 2019 0.6989 0.7334 0.6901 0.7100 60,500 +0.03(+4.41%)
Jan 24, 2019 0.6910 0.6912 0.6763 0.6800 53,115 -0.01(-1.45%)
Jan 23, 2019 0.6925 0.7159 0.6900 0.6900 33,425 -0.01(-1.43%)
Jan 22, 2019 0.7591 0.7591 0.7000 0.7000 43,970 -0.05(-6.57%)
Jan 18, 2019 0.7240 0.7492 0.7212 0.7492 16,700 +0.00(+0.66%)
Jan 17, 2019 0.7522 0.7522 0.7301 0.7443 36,295 -0.02(-2.07%)
Jan 16, 2019 0.7369 0.7600 0.7350 0.7600 66,580 +0.03(+3.68%)
Jan 15, 2019 0.7190 0.7330 0.7100 0.7330 61,650 +0.01(+1.81%)
Jan 14, 2019 0.7300 0.7328 0.7165 0.7200 8,026 -0.02(-2.43%)
Jan 11, 2019 0.7132 0.7610 0.7132 0.7379 182,400 +0.01(+1.78%)
Jan 10, 2019 0.6970 0.7250 0.6970 0.7250 14,100 -0.01(-0.68%)
Jan 09, 2019 0.7211 0.7351 0.6759 0.7300 54,586 +0.01(+1.39%)
Jan 08, 2019 0.6800 0.7200 0.6800 0.7200 18,350 +0.04(+5.42%)
Jan 07, 2019 0.6716 0.6900 0.6716 0.6830 122,210 +0.02(+3.28%)
Jan 04, 2019 0.6548 0.6734 0.6459 0.6613 38,100 +0.03(+4.62%)
Jan 03, 2019 0.6395 0.6395 0.6239 0.6321 5,310 -0.01(-2.00%)
Jan 02, 2019 0.6385 0.6500 0.6124 0.6450 33,100 -0.01(-0.77%)
Dec 31, 2018 0.6500 0.6500 0.6330 0.6500 30,200 +0.01(+1.39%)
Dec 28, 2018 0.6420 0.6500 0.6300 0.6411 33,900 -0.01(-1.37%)
Dec 27, 2018 0.6419 0.6500 0.6178 0.6500 82,700 +0.04(+6.56%)
Dec 26, 2018 0.5700 0.6100 0.5700 0.6100 18,300 +0.02(+3.02%)
Dec 24, 2018 0.5611 0.6290 0.5600 0.5921 118,900 +0.02(+3.21%)
Dec 21, 2018 0.5600 0.5856 0.5583 0.5737 69,700 -0.01(-1.60%)
Dec 20, 2018 0.6045 0.6191 0.5830 0.5830 79,207 -0.04(-5.86%)
Dec 19, 2018 0.6309 0.6309 0.6193 0.6193 20,050 -0.01(-0.91%)
Dec 18, 2018 0.6329 0.6329 0.6199 0.6250 34,500 -0.01(-2.14%)
Dec 17, 2018 0.6450 0.6500 0.6327 0.6387 72,744 -0.01(-1.74%)
Dec 14, 2018 0.6291 0.6500 0.6291 0.6500 47,500 +0.03(+4.33%)
Dec 13, 2018 0.6810 0.6810 0.6230 0.6230 150,026 -0.06(-8.38%)
Dec 12, 2018 0.6572 0.6802 0.6497 0.6800 26,600 +0.03(+4.06%)
Dec 11, 2018 0.6532 0.6906 0.6452 0.6535 8,350 -0.01(-0.98%)
Dec 10, 2018 0.6754 0.6859 0.6533 0.6600 41,470 -0.03(-4.11%)
Dec 07, 2018 0.6959 0.6959 0.6731 0.6883 23,200 -0.01(-1.16%)
Dec 06, 2018 0.6800 0.6964 0.6553 0.6964 41,855 -0.00(-0.51%)
Dec 04, 2018 0.7000 0.7300 0.6799 0.7000 31,000 -0.02(-2.78%)
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.