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 (%)
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%)
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%)
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.