Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amerigo Resources Ltd
(OP:
ARREF
)
1.405
UNCHANGED
Streaming Delayed Price
Updated: 3:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.4800
0.4829
0.4646
0.4701
13,000
-0.02(-3.87%)
May 30, 2019
0.4980
0.5052
0.4834
0.4890
12,240
-0.01(-1.63%)
May 29, 2019
0.4954
0.4972
0.4939
0.4971
2,990
-0.01(-2.24%)
May 24, 2019
0.5085
0.5085
0.5085
0
+0.01(+1.70%)
May 23, 2019
0.5030
0.5089
0.4928
0.5000
34,115
-0.02(-2.97%)
May 22, 2019
0.5101
0.5300
0.5101
0.5153
51,000
+0.01(+1.04%)
May 21, 2019
0.5350
0.5350
0.5060
0.5100
50,250
-0.09(-15.14%)
May 20, 2019
0.5250
0.6010
0.5048
0.6010
108,262
+0.07(+12.95%)
May 17, 2019
0.5128
0.5454
0.5068
0.5321
91,200
-0.01(-2.12%)
May 16, 2019
0.5230
0.5472
0.5230
0.5436
24,450
+0.01(+2.64%)
May 15, 2019
0.5425
0.5537
0.5253
0.5296
44,392
-0.01(-2.38%)
May 14, 2019
0.5500
0.5547
0.5425
0.5425
78,499
-0.01(-1.36%)
May 13, 2019
0.5600
0.5671
0.5386
0.5500
83,270
-0.03(-4.93%)
May 10, 2019
0.5654
0.5828
0.5647
0.5785
29,200
+0.03(+4.88%)
May 09, 2019
0.5498
0.5700
0.5497
0.5516
61,484
-0.01(-2.37%)
May 08, 2019
0.5785
0.5819
0.5628
0.5650
51,053
-0.03(-4.24%)
May 07, 2019
0.6099
0.6099
0.5900
0.5900
48,300
-0.03(-4.07%)
May 06, 2019
0.6100
0.6150
0.6066
0.6150
22,920
-0.00(-0.77%)
May 03, 2019
0.6140
0.6288
0.5920
0.6198
7,500
+0.02(+3.30%)
May 02, 2019
0.6060
0.6328
0.6000
0.6000
71,100
-0.01(-1.02%)
May 01, 2019
0.5940
0.6304
0.5940
0.6062
95,088
-0.02(-2.74%)
Apr 30, 2019
0.6223
0.6280
0.6081
0.6233
80,880
+0.00(+0.13%)
Apr 29, 2019
0.6400
0.6400
0.6160
0.6225
58,721
-0.02(-2.80%)
Apr 26, 2019
0.6152
0.6465
0.6081
0.6404
79,900
+0.02(+3.46%)
Apr 25, 2019
0.6393
0.6500
0.6168
0.6190
50,328
-0.02(-3.28%)
Apr 24, 2019
0.6360
0.6545
0.6360
0.6400
43,704
-0.01(-0.91%)
Apr 23, 2019
0.6693
0.6978
0.6443
0.6459
33,500
-0.04(-5.25%)
Apr 22, 2019
0.7048
0.7358
0.6802
0.6817
96,664
-0.03(-3.99%)
Apr 18, 2019
0.7200
0.7234
0.7100
0.7100
27,100
-0.03(-3.68%)
Apr 17, 2019
0.7300
0.7435
0.7230
0.7371
80,290
+0.02(+2.09%)
Apr 16, 2019
0.7163
0.7261
0.7163
0.7220
10,492
+0.00(+0.15%)
Apr 15, 2019
0.7251
0.7262
0.7091
0.7209
52,356
-0.00(-0.19%)
Apr 12, 2019
0.7544
0.7619
0.7223
0.7223
83,200
-0.01(-1.74%)
Apr 11, 2019
0.7432
0.7521
0.7310
0.7351
32,375
+0.00(+0.08%)
Apr 10, 2019
0.7454
0.7476
0.7327
0.7345
31,500
-0.00(-0.33%)
Apr 09, 2019
0.7450
0.7550
0.7369
0.7369
48,787
-0.02(-3.04%)
Apr 08, 2019
0.7458
0.7600
0.7164
0.7600
167,956
+0.01(+1.33%)
Apr 05, 2019
0.7757
0.7757
0.7495
0.7500
189,100
-0.04(-5.18%)
Apr 04, 2019
0.8344
0.8344
0.7731
0.7910
195,723
-0.03(-3.54%)
Apr 03, 2019
0.8493
0.8493
0.8200
0.8200
34,593
-0.01(-1.20%)
Apr 02, 2019
0.8450
0.8512
0.8200
0.8300
74,320
-0.01(-1.20%)
Apr 01, 2019
0.8172
0.8445
0.8172
0.8401
39,620
+0.03(+3.17%)
Mar 29, 2019
0.8000
0.8200
0.7896
0.8143
60,600
+0.02(+2.52%)
Mar 28, 2019
0.7956
0.8010
0.7778
0.7943
19,857
-0.02(-1.89%)
Mar 27, 2019
0.8100
0.8123
0.8045
0.8096
10,623
-0.00(-0.05%)
Mar 26, 2019
0.7785
0.8100
0.7785
0.8100
55,127
+0.02(+2.26%)
Mar 25, 2019
0.7800
0.8000
0.7785
0.7921
79,458
-0.01(-0.99%)
Mar 22, 2019
0.8022
0.8179
0.8000
0.8000
59,300
-0.02(-2.08%)
Mar 21, 2019
0.8358
0.8358
0.8170
0.8170
61,600
-0.01(-1.71%)
Mar 20, 2019
0.8235
0.8328
0.8200
0.8312
35,727
+0.01(+1.37%)
Mar 19, 2019
0.8201
0.8335
0.8179
0.8200
30,900
+0.00(+0.00%)
Mar 18, 2019
0.8200
0.8352
0.8040
0.8200
40,350
+0.01(+1.77%)
Mar 15, 2019
0.8246
0.8341
0.7888
0.8057
342,100
-0.02(-1.85%)
Mar 14, 2019
0.8660
0.8660
0.8130
0.8209
73,850
-0.01(-0.98%)
Mar 13, 2019
0.8170
0.8480
0.8170
0.8290
86,762
-0.01(-0.67%)
Mar 12, 2019
0.8260
0.8400
0.8173
0.8346
44,020
-0.00(-0.05%)
Mar 11, 2019
0.8468
0.8533
0.7932
0.8350
59,782
+0.01(+0.60%)
Mar 08, 2019
0.8100
0.8410
0.8047
0.8300
68,500
+0.02(+2.47%)
Mar 07, 2019
0.8300
0.8451
0.7996
0.8100
96,500
-0.01(-0.93%)
Mar 06, 2019
0.8100
0.8237
0.8015
0.8176
121,450
+0.01(+1.01%)
Mar 05, 2019
0.8350
0.8376
0.7900
0.8094
54,100
-0.05(-5.33%)
Mar 04, 2019
0.8631
0.8900
0.8224
0.8550
187,867
-0.00(-0.40%)
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
.