Amerigo Resources Ltd (TSX: ARG )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.020 1.090 1.020 1.040 154,105 +0.02(+1.96%)
Jan 30, 2018 1.000 1.000 0.9800 1.020 141,639 -0.01(-0.97%)
Jan 29, 2018 1.030 1.040 1.010 1.030 251,707 -0.02(-1.90%)
Jan 26, 2018 1.060 1.080 1.030 1.050 115,140 -0.01(-0.94%)
Jan 25, 2018 1.060 1.070 1.040 1.060 107,980 +0.01(+0.95%)
Jan 24, 2018 1.000 1.050 0.9700 1.050 497,712 +0.02(+1.94%)
Jan 23, 2018 1.050 1.060 1.010 1.030 235,770 -0.04(-3.74%)
Jan 22, 2018 1.050 1.100 1.050 1.070 376,775 -0.02(-1.83%)
Jan 19, 2018 1.090 1.140 1.050 1.090 282,960 -0.04(-3.54%)
Jan 18, 2018 1.140 1.140 1.090 1.130 351,298 -0.01(-0.88%)
Jan 17, 2018 1.160 1.160 1.130 1.140 89,594 -0.01(-0.87%)
Jan 16, 2018 1.220 1.220 1.150 1.150 269,015 -0.08(-6.50%)
Jan 15, 2018 1.210 1.240 1.210 1.230 176,790 +0.04(+3.36%)
Jan 12, 2018 1.280 1.280 1.160 1.190 507,606 -0.07(-5.56%)
Jan 11, 2018 1.250 1.270 1.230 1.260 838,644 +0.02(+1.61%)
Jan 10, 2018 1.150 1.250 1.130 1.240 1,090,764 +0.09(+7.83%)
Jan 09, 2018 1.310 1.310 1.130 1.150 687,136 -0.15(-11.54%)
Jan 08, 2018 1.280 1.350 1.280 1.300 833,965 +0.02(+1.56%)
Jan 05, 2018 1.220 1.340 1.220 1.280 1,007,764 +0.06(+4.92%)
Jan 04, 2018 1.130 1.220 1.120 1.220 348,630 +0.09(+7.96%)
Jan 03, 2018 1.090 1.130 1.090 1.130 142,107 +0.04(+3.67%)
Jan 02, 2018 1.120 1.120 1.100 1.090 100,745 -0.01(-0.91%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 28, 2017 1.080 1.100 1.070 1.100 263,392 +0.03(+2.80%)
Dec 27, 2017 1.080 1.090 1.050 1.070 74,540 +0.02(+1.90%)
Dec 22, 2017 1.080 1.090 1.050 1.050 73,440 -0.04(-3.67%)
Dec 21, 2017 1.070 1.090 1.060 1.090 140,218 +0.03(+2.83%)
Dec 20, 2017 1.030 1.080 1.030 1.060 269,887 +0.05(+4.95%)
Dec 19, 2017 1.020 1.040 1.000 1.010 143,172 -0.02(-1.94%)
Dec 18, 2017 1.000 1.040 0.9900 1.030 198,569 -0.01(-0.96%)
Dec 15, 2017 1.030 1.040 1.010 1.040 119,035 +0.01(+0.97%)
Dec 14, 2017 1.040 1.040 1.020 1.030 68,550 +0.01(+0.98%)
Dec 13, 2017 1.020 1.030 1.000 1.020 179,910 -0.01(-0.97%)
Dec 12, 2017 0.9900 1.050 0.9900 1.030 84,050 +0.02(+1.98%)
Dec 11, 2017 1.040 0.9800 1.010 311,949 +0.03(+3.06%)
Dec 08, 2017 0.9700 0.9900 0.9500 0.9800 132,050 +0.01(+1.03%)
Dec 07, 2017 0.9600 0.9900 0.9500 0.9700 193,300 -0.02(-2.02%)
Dec 06, 2017 0.9800 1.010 0.9800 0.9900 105,469 +0.02(+2.06%)
Dec 05, 2017 1.060 1.060 0.9700 0.9700 356,663 -0.07(-6.73%)
Dec 04, 2017 1.050 1.080 1.040 1.040 420,939 +0.00(+0.00%)
Dec 01, 2017 0.9800 1.060 0.9800 1.040 330,955 +0.04(+4.00%)
Nov 30, 2017 1.070 1.080 1.000 1.000 565,254 -0.07(-6.54%)
Nov 29, 2017 1.090 1.100 1.045 1.070 366,308 +0.02(+1.90%)
Nov 28, 2017 1.060 1.090 1.030 1.050 341,884 +0.04(+3.96%)
Nov 27, 2017 0.9900 1.030 0.9900 1.010 333,805 +0.04(+4.12%)
Nov 24, 2017 0.9900 1.010 0.9700 0.9700 204,393 -0.02(-2.02%)
Nov 23, 2017 0.9700 0.9900 0.9700 0.9900 220,278 +0.02(+2.06%)
Nov 22, 2017 0.9500 0.9700 0.9500 0.9700 156,095 +0.03(+3.19%)
Nov 21, 2017 0.8900 0.9500 0.8900 0.9400 515,426 +0.04(+4.44%)
Nov 20, 2017 0.8300 0.9000 0.8300 0.9000 455,804 +0.05(+5.88%)
Nov 17, 2017 0.8000 0.8500 0.8000 0.8500 228,037 +0.05(+6.25%)
Nov 16, 2017 0.7900 0.8000 0.7900 0.8000 36,000 +0.01(+1.27%)
Nov 15, 2017 0.7900 0.7600 0.7900 149,650 -0.01(-1.25%)
Nov 14, 2017 0.8200 0.8300 0.7900 0.8000 137,394 -0.03(-3.61%)
Nov 13, 2017 0.7000 0.8300 0.6500 0.8300 311,595 +0.00(+0.00%)
Nov 10, 2017 0.8500 0.8500 0.8200 0.8300 256,450 -0.01(-1.19%)
Nov 09, 2017 0.8200 0.8400 0.8200 0.8400 87,600 +0.01(+1.20%)
Nov 08, 2017 0.8300 0.8400 0.8200 0.8300 247,710 +0.01(+1.22%)
Nov 07, 2017 0.8300 0.8400 0.8100 0.8200 80,030 +0.00(+0.00%)
Nov 06, 2017 0.8000 0.8300 0.7900 0.8200 124,972 +0.00(+0.00%)
Nov 03, 2017 0.8000 0.8200 0.8000 0.8200 22,450 +0.01(+1.23%)
Nov 02, 2017 0.8100 0.8200 0.7800 0.8100 68,590 +0.00(+0.00%)
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.