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

Amerigo Resources Ltd (OP: ARREF )

1.410 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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, 2018 0.7472 0.7537 0.7361 0.7457 16,350 -0.02(-2.09%)
May 30, 2018 0.7345 0.7616 0.7303 0.7616 35,520 +0.02(+2.17%)
May 29, 2018 0.7470 0.7696 0.7274 0.7454 37,239 -0.03(-3.97%)
May 25, 2018 0.7762 0.7762 0.7762 0 -0.01(-1.25%)
May 24, 2018 0.7827 0.7900 0.7709 0.7860 37,944 -0.00(-0.13%)
May 23, 2018 0.7769 0.7870 0.7742 0.7870 13,800 +0.01(+0.81%)
May 22, 2018 0.7890 0.7890 0.7600 0.7807 4,900 +0.02(+2.72%)
May 21, 2018 0.7500 0.7900 0.7500 0.7600 37,749 -0.00(-0.54%)
May 18, 2018 0.7756 0.7756 0.7569 0.7641 9,332 -0.01(-1.56%)
May 17, 2018 0.7722 0.7815 0.7628 0.7762 6,430 -0.00(-0.14%)
May 16, 2018 0.7700 0.7980 0.7643 0.7773 28,175 +0.02(+1.98%)
May 15, 2018 0.7844 0.7980 0.7600 0.7622 17,245 -0.04(-4.65%)
May 14, 2018 0.8204 0.8246 0.7923 0.7994 39,989 -0.01(-0.89%)
May 11, 2018 0.7701 0.8219 0.7701 0.8066 35,045 -0.02(-2.05%)
May 10, 2018 0.7815 0.8235 0.7815 0.8235 10,849 +0.00(+0.43%)
May 09, 2018 0.8276 0.8450 0.7894 0.8200 66,802 +0.03(+3.42%)
May 08, 2018 0.7894 0.8102 0.7894 0.7929 12,150 -0.02(-3.03%)
May 07, 2018 0.7949 0.8208 0.7888 0.8177 33,540 +0.02(+2.73%)
May 04, 2018 0.8065 0.8110 0.7911 0.7960 23,138 -0.00(-0.50%)
May 03, 2018 0.7538 0.8030 0.7538 0.8000 19,174 +0.01(+0.77%)
May 02, 2018 0.7346 0.7939 0.7346 0.7939 28,334 +0.02(+2.36%)
May 01, 2018 0.7744 0.7784 0.7710 0.7756 12,892 -0.00(-0.45%)
Apr 30, 2018 0.7890 0.7932 0.7343 0.7791 69,245 -0.02(-2.24%)
Apr 27, 2018 0.7987 0.8076 0.7970 0.7970 4,709 -0.01(-1.02%)
Apr 26, 2018 0.7908 0.8061 0.7908 0.8052 12,902 +0.00(+0.26%)
Apr 25, 2018 0.8100 0.8100 0.7870 0.8031 18,855 -0.02(-2.54%)
Apr 24, 2018 0.8215 0.8339 0.8215 0.8240 7,810 -0.01(-1.04%)
Apr 23, 2018 0.8484 0.8526 0.8064 0.8327 26,230 -0.02(-2.57%)
Apr 20, 2018 0.8191 0.8546 0.8191 0.8546 13,270 +0.01(+1.74%)
Apr 19, 2018 0.8498 0.8501 0.8206 0.8400 30,952 +0.00(+0.16%)
Apr 18, 2018 0.8393 0.8393 0.8290 0.8387 15,910 +0.02(+2.47%)
Apr 17, 2018 0.8202 0.8313 0.7957 0.8185 25,355 +0.01(+1.05%)
Apr 16, 2018 0.8030 0.8489 0.8012 0.8100 55,650 +0.00(+0.30%)
Apr 13, 2018 0.8000 0.8123 0.7917 0.8076 18,121 +0.01(+1.05%)
Apr 12, 2018 0.7987 0.8112 0.7973 0.7992 17,299 -0.02(-2.14%)
Apr 11, 2018 0.8100 0.8195 0.7911 0.8167 19,594 +0.01(+1.08%)
Apr 10, 2018 0.7900 0.8109 0.7900 0.8080 35,010 +0.02(+2.56%)
Apr 09, 2018 0.8000 0.8000 0.7750 0.7878 49,050 -0.00(-0.28%)
Apr 06, 2018 0.8051 0.8220 0.7875 0.7900 34,424 +0.00(+0.00%)
Apr 05, 2018 0.7699 0.8012 0.7450 0.7900 40,355 +0.02(+2.46%)
Apr 04, 2018 0.7560 0.7858 0.7300 0.7710 56,940 +0.01(+1.31%)
Apr 03, 2018 0.7634 0.7700 0.7439 0.7610 68,700 -0.01(-0.84%)
Apr 02, 2018 0.7180 0.7789 0.7180 0.7674 50,941 -0.01(-1.31%)
Mar 29, 2018 0.7776 0.7776 0.7776 0 +0.03(+4.35%)
Mar 28, 2018 0.7962 0.7962 0.7452 0.7452 51,471 -0.03(-3.36%)
Mar 27, 2018 0.7620 0.7753 0.7533 0.7711 16,990 +0.00(+0.29%)
Mar 26, 2018 0.7581 0.7887 0.7500 0.7689 104,963 -0.01(-1.38%)
Mar 23, 2018 0.7846 0.7846 0.7620 0.7797 25,820 -0.00(-0.16%)
Mar 22, 2018 0.7908 0.7972 0.7712 0.7809 16,028 -0.03(-3.60%)
Mar 21, 2018 0.7844 0.8135 0.7790 0.8101 30,851 +0.04(+5.21%)
Mar 20, 2018 0.7957 0.7957 0.7586 0.7700 43,037 -0.04(-5.10%)
Mar 19, 2018 0.8162 0.8183 0.7800 0.8114 40,127 -0.00(-0.44%)
Mar 16, 2018 0.8142 0.8150 0.7920 0.8150 44,558 +0.01(+0.80%)
Mar 15, 2018 0.8030 0.8200 0.8028 0.8085 8,215 -0.02(-2.41%)
Mar 14, 2018 0.8104 0.8325 0.8104 0.8285 16,500 +0.01(+1.12%)
Mar 13, 2018 0.8072 0.8400 0.8072 0.8193 34,590 -0.01(-1.48%)
Mar 12, 2018 0.8050 0.8460 0.8000 0.8316 101,632 +0.01(+1.04%)
Mar 09, 2018 0.8452 0.8600 0.8226 0.8230 60,878 -0.02(-2.37%)
Mar 08, 2018 0.8135 0.8431 0.8114 0.8430 15,526 +0.02(+2.32%)
Mar 07, 2018 0.8179 0.8381 0.8091 0.8239 25,056 +0.01(+1.38%)
Mar 06, 2018 0.8232 0.8343 0.8061 0.8127 30,819 -0.01(-1.49%)
Mar 05, 2018 0.8390 0.8390 0.8146 0.8250 128,880 +0.01(+1.61%)
Mar 02, 2018 0.7903 0.8199 0.7899 0.8119 159,289 +0.01(+1.51%)
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.