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

Amerigo Resources Ltd (TSX: ARG )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 0.5000 0.5100 0.4900 0.5000 428,725 -0.02(-3.85%)
Jul 30, 2009 0.4800 0.5300 0.4800 0.5200 344,247 +0.05(+10.64%)
Jul 29, 2009 0.4850 0.4900 0.4600 0.4700 390,300 -0.03(-5.05%)
Jul 28, 2009 0.5400 0.5500 0.4800 0.4950 481,585 -0.05(-8.33%)
Jul 27, 2009 0.5000 0.5700 0.5000 0.5400 657,748 +0.05(+9.09%)
Jul 24, 2009 0.4750 0.5000 0.4700 0.4950 256,240 +0.00(+0.00%)
Jul 23, 2009 0.4700 0.5300 0.4600 0.4950 866,800 +0.04(+10.00%)
Jul 22, 2009 0.4250 0.4750 0.4100 0.4500 1,289,097 +0.02(+4.65%)
Jul 21, 2009 0.4400 0.4450 0.4300 0.4300 1,355,750 -0.02(-3.37%)
Jul 20, 2009 0.4400 0.4600 0.4300 0.4450 1,094,710 +0.02(+3.49%)
Jul 17, 2009 0.4150 0.4400 0.4150 0.4300 784,300 +0.01(+1.18%)
Jul 16, 2009 0.4200 0.4300 0.4000 0.4250 346,920 +0.01(+2.41%)
Jul 15, 2009 0.3950 0.4400 0.3950 0.4150 195,420 +0.01(+2.47%)
Jul 14, 2009 0.3800 0.4100 0.3800 0.4050 328,960 +0.03(+6.58%)
Jul 13, 2009 0.3800 0.3900 0.3800 0.3800 113,819 +0.01(+1.33%)
Jul 10, 2009 0.3800 0.3850 0.3700 0.3750 211,577 +0.01(+1.35%)
Jul 09, 2009 0.3800 0.3900 0.3700 0.3700 468,957 -0.01(-2.63%)
Jul 08, 2009 0.3750 0.3800 0.3700 0.3800 1,362,345 +0.00(+0.00%)
Jul 07, 2009 0.3800 0.4000 0.3800 0.3800 749,372 +0.00(+0.00%)
Jul 06, 2009 0.3800 0.4000 0.3700 0.3800 156,924 -0.02(-3.80%)
Jul 03, 2009 0.3800 0.4000 0.3800 0.3950 22,259 +0.01(+1.28%)
Jul 02, 2009 0.3750 0.3900 0.3700 0.3900 88,469 +0.01(+2.63%)
Jun 30, 2009 0.4000 0.4200 0.3800 0.3800 166,675 -0.02(-5.00%)
Jun 29, 2009 0.4000 0.4200 0.4000 0.4000 71,250 +0.01(+2.56%)
Jun 26, 2009 0.4000 0.4000 0.3900 0.3900 95,000 +0.00(+0.00%)
Jun 25, 2009 0.4000 0.4000 0.3800 0.3900 1,265,640 -0.01(-2.50%)
Jun 24, 2009 0.3750 0.4000 0.3700 0.4000 293,931 +0.02(+5.26%)
Jun 23, 2009 0.3700 0.3900 0.3700 0.3800 363,411 +0.01(+2.70%)
Jun 22, 2009 0.3800 0.4000 0.3700 0.3700 453,592 -0.03(-7.50%)
Jun 19, 2009 0.3900 0.4050 0.3900 0.4000 513,888 +0.02(+3.90%)
Jun 18, 2009 0.3850 0.3900 0.3800 0.3850 1,127,137 -0.01(-1.28%)
Jun 17, 2009 0.3800 0.3900 0.3750 0.3900 250,255 -0.01(-2.50%)
Jun 16, 2009 0.4200 0.4200 0.3800 0.4000 1,666,550 -0.01(-2.44%)
Jun 15, 2009 0.4500 0.4500 0.4050 0.4100 413,076 -0.04(-8.89%)
Jun 12, 2009 0.4500 0.4500 0.4250 0.4500 645,940 +0.01(+1.12%)
Jun 11, 2009 0.4150 0.4600 0.4100 0.4450 1,752,124 +0.04(+8.54%)
Jun 10, 2009 0.4100 0.4250 0.4000 0.4100 341,735 +0.00(+0.00%)
Jun 09, 2009 0.3950 0.4200 0.3950 0.4100 306,533 +0.01(+3.80%)
Jun 08, 2009 0.4250 0.4100 0.3850 0.3950 549,492 -0.03(-8.14%)
Jun 05, 2009 0.4300 0.4300 0.4000 0.4300 375,837 +0.01(+2.38%)
Jun 04, 2009 0.4200 0.4400 0.4150 0.4200 277,560 +0.00(+0.00%)
Jun 03, 2009 0.4500 0.4500 0.4150 0.4200 171,550 -0.03(-6.67%)
Jun 02, 2009 0.4100 0.4600 0.3900 0.4500 496,305 +0.04(+9.76%)
Jun 01, 2009 0.3850 0.4100 0.3850 0.4100 305,802 +0.02(+6.49%)
May 29, 2009 0.3800 0.3900 0.3700 0.3850 382,764 +0.01(+1.32%)
May 28, 2009 0.3850 0.3900 0.3800 0.3800 101,705 -0.01(-1.30%)
May 27, 2009 0.3700 0.3850 0.3700 0.3850 60,434 -0.01(-1.28%)
May 26, 2009 0.3900 0.4000 0.3800 0.3900 254,219 -0.01(-1.27%)
May 25, 2009 0.4000 0.4100 0.3950 0.3950 111,975 +0.01(+1.28%)
May 22, 2009 0.3750 0.4100 0.3750 0.3900 873,987 +0.01(+2.63%)
May 21, 2009 0.3750 0.3900 0.3750 0.3800 248,117 +0.00(+0.00%)
May 20, 2009 0.3700 0.3850 0.3700 0.3800 260,737 +0.01(+2.70%)
May 19, 2009 0.3750 0.3850 0.3700 0.3700 169,080 +0.01(+2.78%)
May 15, 2009 0.3900 0.3900 0.3600 0.3600 1,163,735 +0.00(+0.00%)
May 14, 2009 0.3550 0.3700 0.3500 0.3600 360,950 -0.01(-1.37%)
May 13, 2009 0.3900 0.3900 0.3650 0.3650 343,360 -0.02(-5.19%)
May 12, 2009 0.3700 0.3850 0.3600 0.3850 88,340 +0.01(+2.67%)
May 11, 2009 0.3900 0.3900 0.3600 0.3750 240,200 -0.02(-3.85%)
May 08, 2009 0.3600 0.3950 0.3600 0.3900 251,800 +0.02(+5.41%)
May 07, 2009 0.4000 0.4100 0.3500 0.3700 484,713 -0.02(-5.13%)
May 06, 2009 0.3950 0.4000 0.3750 0.3900 544,100 -0.01(-1.27%)
May 05, 2009 0.3700 0.3950 0.3650 0.3950 244,900 +0.02(+5.33%)
May 04, 2009 0.3350 0.3800 0.3700 0.3750 668,935 +0.05(+17.19%)
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.