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

Amerigo Resources Ltd (OP: ARREF )

1.146 -0.034 (-2.88%)
Streaming Delayed Price Updated: 3:48 PM 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 (%)
Dec 31, 2010 1.340 1.380 1.333 1.376 75,680 +0.05(+4.16%)
Dec 30, 2010 1.372 1.390 1.310 1.321 96,500 +0.00(+0.08%)
Dec 29, 2010 1.260 1.361 1.244 1.320 99,575 +0.02(+1.54%)
Dec 28, 2010 1.300 1.300 1.270 1.300 35,700 +0.04(+3.17%)
Dec 27, 2010 1.260 1.260 1.260 1.260 13,500 +0.02(+1.65%)
Dec 23, 2010 1.250 1.280 1.240 1.240 112,250 -0.00(-0.20%)
Dec 22, 2010 1.191 1.270 1.170 1.242 84,000 +0.08(+7.16%)
Dec 21, 2010 1.180 1.200 1.159 1.159 179,540 +0.04(+3.48%)
Dec 20, 2010 1.140 1.160 1.120 1.120 69,100 -0.04(-3.21%)
Dec 17, 2010 1.170 1.178 1.157 1.157 87,400 +0.04(+3.56%)
Dec 16, 2010 1.120 1.163 1.114 1.117 75,800 -0.01(-0.98%)
Dec 15, 2010 1.145 1.150 1.113 1.129 50,400 -0.01(-1.25%)
Dec 14, 2010 1.130 1.180 1.130 1.143 57,100 -0.01(-1.08%)
Dec 13, 2010 1.119 1.200 1.098 1.155 230,000 +0.07(+6.42%)
Dec 10, 2010 1.040 1.086 1.040 1.086 27,000 +0.05(+4.49%)
Dec 09, 2010 1.060 1.085 1.039 1.039 17,700 -0.02(-1.42%)
Dec 08, 2010 1.060 1.060 1.053 1.054 6,600 -0.01(-1.28%)
Dec 07, 2010 1.113 1.113 1.060 1.068 70,399 -0.01(-0.76%)
Dec 06, 2010 1.072 1.090 1.052 1.076 82,000 -0.01(-1.29%)
Dec 03, 2010 1.076 1.090 1.030 1.090 261,300 +0.11(+11.09%)
Dec 02, 2010 0.9580 0.9820 0.9365 0.9812 94,750 +0.08(+8.84%)
Dec 01, 2010 0.9183 0.9290 0.8912 0.9015 102,850 -0.01(-1.09%)
Nov 30, 2010 0.8520 0.9200 0.8441 0.9114 86,150 +0.07(+7.86%)
Nov 29, 2010 0.8450 0.8450 0.8450 0.8450 90,000 +0.02(+1.99%)
Nov 26, 2010 0.8573 0.8573 0.8285 0.8285 40,500 -0.04(-4.23%)
Nov 24, 2010 0.8515 0.8651 0.8651 0.8651 239,200 +0.01(+1.18%)
Nov 23, 2010 0.8580 0.8650 0.8446 0.8550 93,700 -0.00(-0.55%)
Nov 22, 2010 0.8700 0.8700 0.8592 0.8597 96,000 -0.01(-1.18%)
Nov 19, 2010 0.8680 0.8700 0.8676 0.8700 85,000 +0.01(+1.40%)
Nov 18, 2010 0.8510 0.8610 0.8510 0.8580 80,000 +0.03(+3.86%)
Nov 17, 2010 0.8400 0.8400 0.8100 0.8261 26,600 -0.01(-1.22%)
Nov 16, 2010 0.8280 0.8400 0.8280 0.8363 19,000 -0.04(-4.92%)
Nov 15, 2010 0.8602 0.8810 0.8602 0.8796 99,150 +0.04(+5.09%)
Nov 12, 2010 0.8590 0.8605 0.8265 0.8370 146,000 -0.06(-6.22%)
Nov 11, 2010 0.8144 0.8925 0.8144 0.8925 61,431 +0.08(+9.64%)
Nov 10, 2010 0.8240 0.8340 0.8098 0.8140 47,621 -0.01(-0.73%)
Nov 09, 2010 0.8452 0.8570 0.8120 0.8200 40,200 -0.02(-2.75%)
Nov 08, 2010 0.8320 0.8432 0.8320 0.8432 43,000 -0.00(-0.21%)
Nov 05, 2010 0.8548 0.8548 0.8450 0.8450 18,000 +0.01(+1.20%)
Nov 03, 2010 0.8350 0.8350 0.8350 0 -0.04(-4.23%)
Nov 02, 2010 0.8970 0.8980 0.8652 0.8719 81,600 -0.03(-3.12%)
Nov 01, 2010 0.9020 0.9130 0.8819 0.9000 107,900 +0.01(+1.37%)
Oct 29, 2010 0.8910 0.9095 0.8761 0.8878 180,000 +0.07(+8.27%)
Oct 28, 2010 0.8280 0.8300 0.8075 0.8200 168,750 +0.01(+1.23%)
Oct 27, 2010 0.8090 0.8100 0.7880 0.8100 51,500 +0.00(+0.00%)
Oct 25, 2010 0.8090 0.8310 0.8085 0.8100 45,700 +0.01(+0.82%)
Oct 22, 2010 0.8027 0.8050 0.7930 0.8034 26,000 -0.01(-1.21%)
Oct 21, 2010 0.8300 0.8385 0.8132 0.8132 33,155 -0.00(-0.38%)
Oct 20, 2010 0.8140 0.8170 0.8140 0.8163 37,600 +0.03(+3.59%)
Oct 19, 2010 0.7880 0.7880 0.7880 0.7880 10,000 -0.04(-5.29%)
Oct 18, 2010 0.8300 0.8320 0.8300 0.8320 7,150 -0.01(-1.46%)
Oct 15, 2010 0.8438 0.8443 0.8424 0.8443 25,100 -0.00(-0.42%)
Oct 14, 2010 0.8930 0.8930 0.8479 0.8479 16,500 -0.04(-4.84%)
Oct 13, 2010 0.9025 0.9030 0.8910 0.8910 45,000 +0.07(+8.07%)
Oct 12, 2010 0.8432 0.8470 0.8245 0.8245 9,500 -0.03(-3.57%)
Oct 11, 2010 0.8550 0.8550 0.8550 0.8550 1,000 +0.01(+1.11%)
Oct 08, 2010 0.8179 0.8456 0.8179 0.8456 8,000 -0.00(-0.51%)
Oct 07, 2010 0.8641 0.8641 0.8290 0.8499 11,000 -0.02(-1.85%)
Oct 06, 2010 0.8280 0.8661 0.8280 0.8659 31,500 +0.04(+4.33%)
Oct 05, 2010 0.8200 0.8300 0.8200 0.8300 6,000 +0.03(+3.84%)
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.