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

Amerigo Resources Ltd (OP: ARREF )

1.270 -0.037 (-2.83%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Mar 31, 2009 0.2515 0.2515 0.2393 0.2393 116,000 +0.02(+8.77%)
Mar 30, 2009 0.2490 0.2490 0.2200 0.2200 23,900 -0.07(-24.01%)
Mar 26, 2009 0.2860 0.2895 0.2850 0.2895 16,000 -0.01(-3.18%)
Mar 25, 2009 0.2990 0.2990 0.2990 0.2990 4,000 -0.08(-21.27%)
Mar 24, 2009 0.3885 0.3885 0.3798 0.3798 2,300 +0.01(+1.47%)
Mar 23, 2009 0.3728 0.3824 0.3687 0.3743 14,000 +0.01(+3.54%)
Mar 19, 2009 0.3615 0.3615 0.3615 0.3615 0 +0.01(+3.14%)
Mar 18, 2009 0.3108 0.3505 0.3108 0.3505 8,500 +0.05(+15.87%)
Mar 17, 2009 0.3010 0.3025 0.3010 0.3025 5,845 +0.00(+1.27%)
Mar 16, 2009 0.2987 0.2987 0.2987 0 +0.00(+0.00%)
Mar 13, 2009 0.3033 0.3033 0.2987 0.2987 2,500 +0.02(+6.72%)
Mar 12, 2009 0.2799 0.2799 0.2799 0.2799 1,500 -0.01(-3.22%)
Mar 11, 2009 0.2892 0.2892 0.2892 0.2892 10,000 +0.01(+2.37%)
Mar 10, 2009 0.2825 0.2825 0.2825 0.2825 1,000 +0.00(+0.71%)
Mar 09, 2009 0.2805 0.2805 0.2805 0 +0.00(+0.00%)
Mar 06, 2009 0.2520 0.2885 0.2520 0.2805 43,341 +0.03(+13.56%)
Mar 05, 2009 0.2470 0.2470 0.2470 0.2470 1,500 +0.00(+1.23%)
Mar 04, 2009 0.2410 0.2440 0.2410 0.2440 25,000 +0.02(+7.16%)
Mar 02, 2009 0.2501 0.2501 0.2277 0.2277 17,767 +0.00(+0.98%)
Feb 27, 2009 0.2295 0.2295 0.2255 0.2255 0 +0.00(+0.00%)
Feb 26, 2009 0.2295 0.2295 0.2255 0.2255 18,000 -0.03(-10.34%)
Feb 25, 2009 0.2515 0.2515 0.2515 0 +0.00(+0.00%)
Feb 24, 2009 0.2440 0.2515 0.2440 0.2515 48,000 +0.01(+4.79%)
Feb 23, 2009 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+1.10%)
Feb 20, 2009 0.2374 0.2374 0.2374 0 +0.00(+0.00%)
Feb 19, 2009 0.2440 0.2700 0.2374 0.2374 13,000 -0.02(-6.50%)
Feb 18, 2009 0.2539 0.2539 0.2539 0 +0.00(+0.00%)
Feb 17, 2009 0.2539 0.2539 0.2539 0.2539 5,000 +0.04(+17.27%)
Feb 13, 2009 0.2165 0.2165 0.2165 0 +0.00(+0.00%)
Feb 12, 2009 0.2165 0.2165 0.2165 0.2165 1,000 +0.01(+3.10%)
Feb 11, 2009 0.2121 0.2130 0.1960 0.2100 6,710 +0.00(+0.00%)
Feb 10, 2009 0.2406 0.2406 0.2057 0.2100 73,685 -0.05(-18.86%)
Feb 09, 2009 0.2635 0.2710 0.2535 0.2588 18,900 -0.02(-5.72%)
Feb 06, 2009 0.2575 0.2745 0.2575 0.2745 7,100 +0.00(+0.18%)
Feb 05, 2009 0.2740 0.2740 0.2740 0.2740 2,000 +0.01(+5.18%)
Feb 04, 2009 0.2605 0.2605 0.2605 0.2605 2,000 +0.01(+2.16%)
Feb 03, 2009 0.2595 0.2675 0.2550 0.2550 35,000 -0.01(-4.85%)
Feb 02, 2009 0.2605 0.2700 0.2605 0.2680 17,385 +0.01(+3.08%)
Jan 30, 2009 0.2630 0.2640 0.2600 0.2600 52,000 -0.01(-4.06%)
Jan 29, 2009 0.2765 0.2765 0.2710 0.2710 16,000 -0.01(-3.21%)
Jan 28, 2009 0.2820 0.2820 0.2800 0.2800 74,500 -0.01(-2.95%)
Jan 27, 2009 0.2885 0.2885 0.2885 0.2885 300 +0.00(+0.87%)
Jan 26, 2009 0.3000 0.3000 0.2860 0.2860 22,150 +0.00(+1.10%)
Jan 23, 2009 0.2829 0.2829 0.2829 0.2829 10,000 +0.03(+10.51%)
Jan 22, 2009 0.2560 0.2560 0.2560 0.2560 3,000 -0.03(-11.57%)
Jan 21, 2009 0.2895 0.2895 0.2895 0 +0.00(+0.00%)
Jan 20, 2009 0.2905 0.2905 0.2888 0.2895 16,400 +0.02(+5.66%)
Jan 16, 2009 0.2840 0.2885 0.2740 0.2740 6,450 -0.00(-1.44%)
Jan 13, 2009 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Jan 12, 2009 0.2790 0.2795 0.2780 0.2780 5,700 -0.03(-10.03%)
Jan 09, 2009 0.3090 0.3245 0.3090 0.3090 14,000 -0.02(-6.36%)
Jan 08, 2009 0.3300 0.3300 0.3300 0.3300 7,000 +0.01(+2.96%)
Jan 07, 2009 0.3420 0.3420 0.3205 0.3205 21,500 -0.00(-0.47%)
Jan 06, 2009 0.3220 0.3220 0.3220 0.3220 0 +0.00(+0.00%)
Jan 05, 2009 0.3271 0.3420 0.3220 0.3220 13,500 +0.00(+0.94%)
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.