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 (%)
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%)
Aug 04, 2009 0.5300 0.5300 0.5098 0.5247 65,700 +0.05(+11.61%)
Jul 31, 2009 0.4701 0.4701 0.4701 0 +0.01(+1.10%)
Jul 30, 2009 0.4380 0.4679 0.4380 0.4650 48,200 +0.03(+6.90%)
Jul 29, 2009 0.4525 0.4525 0.4234 0.4350 45,500 -0.02(-5.02%)
Jul 28, 2009 0.5045 0.5050 0.4578 0.4580 31,500 -0.06(-12.24%)
Jul 27, 2009 0.4670 0.5219 0.4670 0.5219 77,000 +0.06(+12.72%)
Jul 24, 2009 0.4395 0.4630 0.4395 0.4630 8,300 +0.03(+6.19%)
Jul 23, 2009 0.4375 0.4375 0.4360 0.4360 7,800 +0.07(+17.52%)
Jul 17, 2009 0.3710 0.3710 0.3710 0 -0.01(-1.85%)
Jul 16, 2009 0.3780 0.3780 0.3680 0.3780 6,000 +0.01(+1.94%)
Jul 15, 2009 0.3472 0.3708 0.3472 0.3708 18,000 +0.04(+12.36%)
Jul 14, 2009 0.3300 0.3300 0.3300 0.3300 20,000 -0.00(-1.20%)
Jul 10, 2009 0.3340 0.3340 0.3340 0 +0.02(+6.88%)
Jul 08, 2009 0.3125 0.3125 0.3125 0.3125 0 -0.00(-0.95%)
Jul 06, 2009 0.3155 0.3155 0.3155 0 -0.03(-7.48%)
Jun 29, 2009 0.3414 0.3414 0.3407 0.3410 19,500 -0.01(-2.99%)
Jun 26, 2009 0.3421 0.3515 0.3416 0.3515 44,000 +0.01(+4.30%)
Jun 25, 2009 0.3370 0.3370 0.3370 0.3370 2,000 -0.00(-0.15%)
Jun 24, 2009 0.3310 0.3460 0.3310 0.3375 17,300 +0.00(+0.60%)
Jun 23, 2009 0.3400 0.3400 0.3250 0.3355 44,500 +0.01(+1.67%)
Jun 22, 2009 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.09%)
Jun 19, 2009 0.3391 0.3480 0.3391 0.3477 34,500 +0.00(+1.22%)
Jun 16, 2009 0.3485 0.3435 0.3435 0.3435 20,750 -0.03(-8.89%)
Jun 15, 2009 0.3775 0.3775 0.3770 0.3770 2,000 -0.03(-7.37%)
Jun 12, 2009 0.3920 0.4070 0.3733 0.4070 98,840 -0.01(-1.41%)
Jun 11, 2009 0.3725 0.4128 0.3725 0.4128 8,400 +0.04(+11.87%)
Jun 10, 2009 0.3690 0.3690 0.3690 0.3690 1,000 +0.00(+1.10%)
Jun 08, 2009 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Jun 05, 2009 0.3640 0.3640 0.3550 0.3550 20,000 -0.02(-4.70%)
Jun 04, 2009 0.3736 0.3770 0.3725 0.3725 8,800 -0.01(-3.75%)
Jun 03, 2009 0.3870 0.3870 0.3870 0.3870 5,000 -0.02(-5.84%)
Jun 02, 2009 0.3650 0.4110 0.3650 0.4110 10,500 +0.03(+9.31%)
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.