Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerigo Resources Ltd (OP: ARREF )

1.415 +0.005 (+0.35%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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 29, 2020 0.1801 0.1895 0.1801 0.1805 23,100 -0.01(-5.00%)
May 28, 2020 0.1874 0.1900 0.1850 0.1900 14,800 +0.01(+2.70%)
May 27, 2020 0.1833 0.1900 0.1833 0.1850 24,400 -0.01(-2.63%)
May 26, 2020 0.1880 0.1900 0.1798 0.1900 57,955 +0.02(+8.57%)
May 22, 2020 0.1750 0.1750 0.1750 0.1750 25,000 -0.01(-5.41%)
May 21, 2020 0.1813 0.2000 0.1711 0.1850 42,403 +0.01(+6.94%)
May 20, 2020 0.1490 0.1738 0.1490 0.1730 45,600 +0.01(+9.36%)
May 19, 2020 0.1582 0.1582 0.1582 0.1582 24,500 +0.01(+7.62%)
May 18, 2020 0.1830 0.1830 0.1340 0.1470 584,041 -0.00(-2.00%)
May 15, 2020 0.1564 0.1574 0.1401 0.1500 91,200 -0.00(-1.32%)
May 14, 2020 0.1413 0.1527 0.1332 0.1520 52,200 +0.00(+2.08%)
May 13, 2020 0.1601 0.1601 0.1393 0.1489 73,000 -0.01(-3.25%)
May 12, 2020 0.1650 0.1650 0.1490 0.1539 13,750 +0.00(+0.20%)
May 11, 2020 0.1494 0.1630 0.1408 0.1536 151,092 -0.01(-5.82%)
May 08, 2020 0.1397 0.1631 0.1385 0.1631 157,700 +0.02(+17.00%)
May 07, 2020 0.1456 0.1456 0.1220 0.1394 79,500 -0.01(-4.26%)
May 06, 2020 0.1620 0.1620 0.1247 0.1456 169,064 -0.03(-15.35%)
May 05, 2020 0.1720 0.1720 0.1720 0.1720 555 +0.00(+0.00%)
May 04, 2020 0.1790 0.1790 0.1690 0.1720 18,210 -0.01(-7.03%)
May 01, 2020 0.1869 0.1974 0.1800 0.1850 24,500 -0.01(-7.31%)
Apr 30, 2020 0.2000 0.2000 0.1996 0.1996 73,200 -0.00(-2.01%)
Apr 29, 2020 0.1820 0.2100 0.1820 0.2037 42,840 +0.00(+1.60%)
Apr 28, 2020 0.1974 0.2005 0.1974 0.2005 1,300 +0.01(+4.32%)
Apr 27, 2020 0.1931 0.2000 0.1922 0.1922 40,000 -0.01(-6.24%)
Apr 24, 2020 0.1917 0.2050 0.1917 0.2050 7,000 +0.01(+4.17%)
Apr 23, 2020 0.1930 0.1968 0.1930 0.1968 31,100 -0.01(-3.20%)
Apr 22, 2020 0.1925 0.2033 0.1838 0.2033 17,840 +0.02(+13.32%)
Apr 21, 2020 0.1843 0.1873 0.1794 0.1794 28,800 -0.02(-10.92%)
Apr 20, 2020 0.2000 0.2014 0.1904 0.2014 102,025 -0.01(-4.87%)
Apr 17, 2020 0.2100 0.2189 0.1888 0.2117 193,200 +0.00(+1.53%)
Apr 16, 2020 0.2216 0.2231 0.1931 0.2085 721,445 -0.02(-7.50%)
Apr 15, 2020 0.2215 0.2379 0.1800 0.2254 135,575 +0.01(+2.92%)
Apr 14, 2020 0.1698 0.2250 0.1698 0.2190 70,900 +0.06(+33.78%)
Apr 13, 2020 0.1645 0.1645 0.1500 0.1637 51,145 +0.02(+15.93%)
Apr 09, 2020 0.1270 0.1450 0.1270 0.1412 6,600 +0.01(+7.21%)
Apr 08, 2020 0.1206 0.1500 0.1206 0.1317 107,619 +0.02(+16.55%)
Apr 07, 2020 0.1127 0.1130 0.1060 0.1130 39,000 +0.01(+6.60%)
Apr 06, 2020 0.1000 0.1100 0.0971 0.1060 156,299 +0.01(+9.73%)
Apr 03, 2020 0.0978 0.0978 0.0966 0.0966 13,700 -0.00(-3.30%)
Apr 02, 2020 0.0989 0.1019 0.0910 0.0999 51,250 +0.01(+5.38%)
Apr 01, 2020 0.1109 0.1109 0.0901 0.0948 73,900 +0.00(+0.85%)
Mar 31, 2020 0.0964 0.1027 0.0940 0.0940 32,996 +0.00(+0.43%)
Mar 30, 2020 0.0900 0.0936 0.0900 0.0936 12,000 +0.00(+3.31%)
Mar 27, 2020 0.0941 0.0961 0.0906 0.0906 100,500 -0.01(-8.48%)
Mar 26, 2020 0.0985 0.1059 0.0930 0.0990 78,384 -0.00(-1.00%)
Mar 25, 2020 0.1119 0.1119 0.0963 0.1000 124,800 +0.01(+8.70%)
Mar 24, 2020 0.1003 0.1003 0.0915 0.0920 608,000 +0.00(+3.37%)
Mar 23, 2020 0.0770 0.0965 0.0770 0.0890 9,679 -0.02(-17.44%)
Mar 20, 2020 0.1104 0.1185 0.0982 0.1078 41,700 -0.00(-2.00%)
Mar 19, 2020 0.0990 0.1160 0.0800 0.1100 5,834,443 +0.01(+10.00%)
Mar 18, 2020 0.1384 0.1384 0.0951 0.1000 1,551,786 -0.04(-25.98%)
Mar 17, 2020 0.1351 0.1450 0.1351 0.1351 378,750 -0.01(-8.10%)
Mar 16, 2020 0.3000 0.3000 0.1334 0.1470 515,296 -0.00(-2.00%)
Mar 13, 2020 0.1502 0.1528 0.1450 0.1500 31,100 +0.01(+6.01%)
Mar 12, 2020 0.1578 0.1700 0.1415 0.1415 319,700 -0.02(-14.29%)
Mar 11, 2020 0.1800 0.1810 0.1651 0.1651 200,238 -0.01(-8.28%)
Mar 10, 2020 0.1797 0.1817 0.1797 0.1800 116,500 -0.00(-2.17%)
Mar 09, 2020 0.1745 0.1840 0.1713 0.1840 268,800 -0.01(-4.07%)
Mar 06, 2020 0.2029 0.2040 0.1900 0.1918 96,800 -0.01(-6.44%)
Mar 05, 2020 0.2076 0.2148 0.2033 0.2050 241,195 -0.01(-3.48%)
Mar 04, 2020 0.2209 0.2243 0.2124 0.2124 18,275 -0.00(-0.33%)
Mar 03, 2020 0.2335 0.2335 0.2075 0.2131 64,000 -0.02(-7.35%)
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.