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

Amerigo Resources Ltd (OP: ARREF )

1.485 +0.070 (+4.95%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 (%)
May 31, 2007 2.442 2.445 2.400 2.442 50,500 -0.01(-0.33%)
May 30, 2007 2.450 2.450 2.355 2.450 27,700 +0.03(+1.07%)
May 29, 2007 2.424 2.461 2.400 2.424 25,700 +0.01(+0.54%)
May 25, 2007 2.411 2.411 2.347 2.411 48,700 +0.10(+4.42%)
May 24, 2007 2.486 2.481 2.309 2.309 38,100 -0.18(-7.12%)
May 23, 2007 2.486 2.524 2.445 2.486 10,400 -0.01(-0.28%)
May 22, 2007 2.389 2.493 2.379 2.493 39,400 +0.10(+4.35%)
May 21, 2007 2.389 2.389 2.389 2.389 0 +0.00(+0.00%)
May 18, 2007 2.389 2.443 2.310 2.389 28,500 +0.07(+2.84%)
May 17, 2007 2.323 2.334 2.270 2.323 29,900 +0.05(+2.15%)
May 16, 2007 2.274 2.274 2.193 2.274 31,000 +0.04(+1.69%)
May 15, 2007 2.236 2.415 2.236 2.236 21,600 -0.14(-5.98%)
May 14, 2007 2.378 2.400 2.378 2.378 10,500 -0.08(-3.32%)
May 11, 2007 2.460 2.517 2.412 2.460 58,562 -0.05(-1.81%)
May 10, 2007 2.505 2.600 2.505 2.505 29,200 -0.08(-3.20%)
May 09, 2007 2.588 2.620 2.498 2.588 31,400 -0.09(-3.50%)
May 08, 2007 2.682 2.794 2.645 2.682 25,600 -0.13(-4.52%)
May 07, 2007 2.809 2.875 2.770 2.809 48,150 -0.01(-0.39%)
May 04, 2007 2.820 2.845 2.807 2.820 31,300 +0.00(+0.10%)
May 03, 2007 2.817 2.845 2.767 2.817 27,200 -0.05(-1.60%)
May 02, 2007 2.863 2.864 2.827 2.863 10,200 +0.12(+4.34%)
May 01, 2007 2.744 2.790 2.714 2.744 27,200 -0.05(-1.70%)
Apr 30, 2007 2.792 2.900 2.760 2.792 81,140 -0.07(-2.40%)
Apr 27, 2007 2.832 2.880 2.799 2.860 20,900 +0.03(+0.99%)
Apr 26, 2007 2.832 2.864 2.765 2.832 38,600 -0.03(-1.15%)
Apr 25, 2007 2.906 2.898 2.840 2.865 21,600 -0.04(-1.40%)
Apr 24, 2007 2.906 3.060 2.906 2.906 41,800 -0.04(-1.50%)
Apr 23, 2007 2.950 2.990 2.842 2.950 47,300 +0.08(+2.79%)
Apr 20, 2007 2.870 2.870 2.743 2.870 97,300 +0.19(+6.89%)
Apr 19, 2007 2.750 2.705 2.650 2.685 24,200 -0.06(-2.36%)
Apr 18, 2007 2.750 2.800 2.735 2.750 31,400 -0.10(-3.64%)
Apr 17, 2007 2.854 2.854 2.792 2.854 20,300 +0.01(+0.49%)
Apr 16, 2007 2.840 2.900 2.679 2.840 44,800 +0.22(+8.26%)
Apr 13, 2007 2.623 2.675 2.597 2.623 43,300 -0.04(-1.38%)
Apr 12, 2007 2.660 2.670 2.610 2.660 119,900 +0.04(+1.53%)
Apr 11, 2007 2.620 2.625 2.543 2.620 13,100 +0.08(+3.15%)
Apr 10, 2007 2.540 2.663 2.540 2.540 13,100 -0.01(-0.42%)
Apr 09, 2007 2.551 2.551 2.551 2.551 1,000 +0.07(+2.69%)
Apr 05, 2007 2.484 2.530 2.457 2.484 6,400 -0.06(-2.48%)
Apr 04, 2007 2.547 2.639 2.445 2.547 81,000 +0.10(+4.28%)
Apr 03, 2007 2.442 2.480 2.380 2.442 9,000 +0.20(+9.11%)
Apr 02, 2007 2.239 2.239 2.210 2.239 10,500 +0.10(+4.80%)
Mar 30, 2007 2.136 2.148 2.130 2.136 10,000 -0.02(-0.79%)
Mar 29, 2007 2.153 2.165 2.144 2.153 14,625 +0.03(+1.63%)
Mar 28, 2007 2.118 2.168 2.118 2.118 19,100 -0.05(-2.51%)
Mar 27, 2007 2.173 2.226 2.170 2.173 30,200 -0.07(-2.92%)
Mar 26, 2007 2.238 2.250 2.200 2.238 26,000 +0.04(+1.74%)
Mar 23, 2007 2.200 2.255 2.200 2.200 44,330 -0.03(-1.35%)
Mar 22, 2007 2.230 2.244 2.102 2.230 72,800 +0.18(+8.94%)
Mar 21, 2007 2.047 2.060 1.993 2.047 243,800 +0.05(+2.56%)
Mar 20, 2007 1.996 2.023 1.996 1.996 38,700 +0.06(+2.99%)
Mar 19, 2007 1.938 1.980 1.930 1.938 21,200 +0.03(+1.47%)
Mar 16, 2007 1.910 1.970 1.910 1.910 6,168 -0.04(-2.05%)
Mar 15, 2007 1.950 1.950 1.950 1.950 2,000 +0.11(+5.98%)
Mar 14, 2007 1.840 1.840 1.840 1.840 2,000 -0.11(-5.72%)
Mar 13, 2007 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Mar 12, 2007 1.952 1.952 1.926 1.952 3,500 +0.02(+0.91%)
Mar 09, 2007 1.934 1.934 1.934 1.934 1,000 +0.02(+1.16%)
Mar 08, 2007 1.912 1.950 1.912 1.912 26,165 -0.01(-0.64%)
Mar 07, 2007 1.924 1.960 1.924 1.924 6,000 +0.05(+2.68%)
Mar 06, 2007 1.874 1.874 1.874 1.874 0 +0.00(+0.00%)
Mar 05, 2007 1.874 1.874 1.837 1.874 11,200 -0.02(-1.15%)
Mar 02, 2007 1.931 1.896 1.896 1.896 500 -0.04(-1.83%)
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.