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

Amerigo Resources Ltd (OP: ARREF )

1.175 -0.005 (-0.42%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 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 (%)
Oct 28, 2009 0.6275 0.6275 0.6275 0.6275 0 -0.04(-6.65%)
Oct 27, 2009 0.6695 0.6900 0.6695 0.6722 26,500 -0.09(-11.68%)
Oct 26, 2009 0.7445 0.7720 0.7445 0.7611 70,800 +0.01(+1.75%)
Oct 23, 2009 0.7480 0.7480 0.7480 0.7480 20,000 -0.01(-1.19%)
Oct 21, 2009 0.7570 0.7570 0.7570 0.7570 0 +0.01(+1.46%)
Oct 20, 2009 0.7946 0.7946 0.7461 0.7461 10,000 -0.07(-8.06%)
Oct 19, 2009 0.7465 0.8115 0.7370 0.8115 69,357 +0.07(+9.80%)
Oct 16, 2009 0.7366 0.7406 0.7360 0.7391 69,200 +0.00(+0.14%)
Oct 15, 2009 0.7381 0.7381 0.7381 0.7381 8,000 -0.04(-4.76%)
Oct 14, 2009 0.7430 0.7750 0.7430 0.7750 23,561 +0.04(+4.87%)
Oct 13, 2009 0.6625 0.7390 0.6625 0.7390 34,710 +0.10(+16.01%)
Oct 09, 2009 0.6370 0.6370 0.6370 0.6370 0 +0.02(+2.41%)
Oct 08, 2009 0.6180 0.6310 0.6175 0.6220 51,725 +0.01(+1.14%)
Oct 07, 2009 0.6000 0.6260 0.5800 0.6150 117,390 +0.01(+2.26%)
Oct 06, 2009 0.5975 0.6014 0.5975 0.6014 27,000 +0.01(+2.26%)
Oct 05, 2009 0.5791 0.5881 0.5791 0.5881 4,500 +0.00(+0.34%)
Sep 30, 2009 0.5861 0.5861 0.5861 0.5861 0 +0.03(+6.27%)
Sep 28, 2009 0.5515 0.5515 0.5515 0 -0.00(-0.18%)
Sep 25, 2009 0.5525 0.5525 0.5525 0.5525 1,000 -0.03(-4.74%)
Sep 24, 2009 0.5995 0.6100 0.5800 0.5800 7,000 -0.03(-5.14%)
Sep 18, 2009 0.6114 0.6114 0.6114 0 -0.01(-0.88%)
Sep 17, 2009 0.6170 0.6170 0.6164 0.6168 4,225 -0.01(-0.85%)
Sep 16, 2009 0.6120 0.6221 0.6120 0.6221 12,000 +0.00(+0.66%)
Sep 15, 2009 0.6139 0.6245 0.6139 0.6180 49,000 +0.01(+2.37%)
Sep 14, 2009 0.5950 0.6150 0.5950 0.6037 100,260 +0.02(+2.58%)
Sep 11, 2009 0.6085 0.6090 0.5885 0.5885 18,500 -0.01(-1.92%)
Sep 10, 2009 0.6043 0.6148 0.5970 0.6000 164,000 -0.01(-1.02%)
Sep 09, 2009 0.5415 0.6146 0.5405 0.6062 47,400 +0.09(+17.37%)
Sep 08, 2009 0.5180 0.5540 0.5165 0.5165 37,200 -0.00(-0.88%)
Sep 04, 2009 0.4896 0.5211 0.4896 0.5211 4,500 +0.03(+5.38%)
Sep 03, 2009 0.4932 0.4945 0.4581 0.4945 36,700 +0.02(+3.89%)
Sep 02, 2009 0.4700 0.4760 0.4660 0.4760 7,400 +0.00(+0.00%)
Sep 01, 2009 0.4790 0.4790 0.4760 0.4760 10,400 -0.00(-0.31%)
Aug 31, 2009 0.4990 0.4990 0.4775 0.4775 3,500 -0.02(-3.34%)
Aug 26, 2009 0.4940 0.4940 0.4940 0.4940 20,000 -0.02(-3.44%)
Aug 25, 2009 0.5355 0.5355 0.5116 0.5116 23,500 -0.01(-2.55%)
Aug 24, 2009 0.5164 0.5355 0.5160 0.5250 11,000 +0.02(+2.94%)
Aug 21, 2009 0.5120 0.5319 0.5030 0.5100 116,500 +0.02(+4.04%)
Aug 20, 2009 0.4544 0.4902 0.4443 0.4902 7,000 +0.03(+7.31%)
Aug 19, 2009 0.4568 0.4568 0.4568 0.4568 1,000 +0.00(+0.00%)
Aug 18, 2009 0.4337 0.4670 0.4337 0.4568 8,200 -0.03(-5.91%)
Aug 14, 2009 0.5119 0.5119 0.4855 0.4855 3,000 -0.02(-4.90%)
Aug 13, 2009 0.5105 0.5105 0.5105 0.5105 200,000 +0.01(+2.10%)
Aug 12, 2009 0.5045 0.5045 0.4840 0.5000 120,200 -0.01(-2.89%)
Aug 11, 2009 0.5149 0.5149 0.5149 0.5149 5,000 -0.04(-6.55%)
Aug 10, 2009 0.5386 0.5510 0.5317 0.5510 270,250 +0.02(+4.42%)
Aug 07, 2009 0.5025 0.5277 0.5025 0.5277 61,250 +0.03(+6.74%)
Aug 06, 2009 0.5155 0.5155 0.4944 0.4944 11,000 -0.00(-0.96%)
Aug 05, 2009 0.5174 0.5180 0.4992 0.4992 53,000 -0.03(-4.86%)
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.