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

Amerigo Resources Ltd (TSX: ARG )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2019 0.8300 0.8300 0.8200 0.8300 154,800 +0.00(+0.00%)
Apr 29, 2019 0.8600 0.8600 0.8300 0.8300 235,650 -0.03(-3.49%)
Apr 26, 2019 0.8300 0.8700 0.8200 0.8600 83,548 +0.03(+3.61%)
Apr 25, 2019 0.8600 0.8900 0.8300 0.8300 72,001 -0.03(-3.49%)
Apr 24, 2019 0.9000 0.9000 0.8600 0.8600 31,000 -0.01(-1.15%)
Apr 23, 2019 0.9200 0.9300 0.8700 0.8700 174,238 -0.04(-4.40%)
Apr 22, 2019 0.9400 0.9700 0.9100 0.9100 443,652 -0.04(-4.21%)
Apr 18, 2019 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Apr 17, 2019 0.9800 0.9900 0.9600 0.9800 73,000 +0.00(+0.00%)
Apr 16, 2019 0.9600 0.9800 0.9600 0.9800 9,280 +0.01(+1.03%)
Apr 15, 2019 0.9700 0.9700 0.9500 0.9700 262,366 -0.03(-3.00%)
Apr 12, 2019 1.010 1.010 0.9700 1.000 91,787 +0.02(+2.04%)
Apr 11, 2019 1.000 1.000 0.9700 0.9800 56,773 +0.00(+0.00%)
Apr 10, 2019 1.000 1.000 0.9800 0.9800 34,179 -0.03(-2.97%)
Apr 09, 2019 0.9900 1.010 0.9800 1.010 59,833 +0.01(+1.00%)
Apr 08, 2019 0.9900 1.020 0.9600 1.000 236,400 -0.02(-1.96%)
Apr 05, 2019 1.030 1.030 1.000 1.020 268,610 -0.03(-2.86%)
Apr 04, 2019 1.110 1.110 1.040 1.050 187,208 -0.06(-5.41%)
Apr 03, 2019 1.130 1.130 1.090 1.110 31,200 +0.01(+0.91%)
Apr 02, 2019 1.120 1.130 1.090 1.100 59,520 -0.03(-2.65%)
Apr 01, 2019 1.110 1.130 1.100 1.130 101,250 +0.03(+2.73%)
Mar 29, 2019 1.090 1.100 1.080 1.100 49,499 +0.02(+1.85%)
Mar 28, 2019 1.060 1.080 1.050 1.080 29,700 +0.01(+0.93%)
Mar 27, 2019 1.060 1.090 1.060 1.070 22,700 -0.01(-0.93%)
Mar 26, 2019 1.050 1.090 1.050 1.080 55,280 +0.01(+0.93%)
Mar 25, 2019 1.050 1.080 1.040 1.070 117,493 -0.01(-0.93%)
Mar 22, 2019 1.090 1.100 1.070 1.080 74,439 -0.04(-3.57%)
Mar 21, 2019 1.110 1.120 1.100 1.120 97,939 +0.01(+0.90%)
Mar 20, 2019 1.110 1.110 1.100 1.110 12,100 +0.01(+0.91%)
Mar 19, 2019 1.100 1.110 1.080 1.100 47,900 +0.00(+0.00%)
Mar 18, 2019 1.080 1.110 1.070 1.100 46,750 +0.04(+3.77%)
Mar 15, 2019 1.100 1.130 1.060 1.060 345,320 -0.04(-3.64%)
Mar 14, 2019 1.140 1.140 1.090 1.100 88,950 -0.02(-1.79%)
Mar 13, 2019 1.120 1.140 1.100 1.120 77,835 -0.01(-0.88%)
Mar 12, 2019 1.080 1.130 1.080 1.130 110,605 +0.02(+1.80%)
Mar 11, 2019 1.080 1.150 1.070 1.110 117,450 +0.00(+0.00%)
Mar 08, 2019 1.100 1.130 1.080 1.110 77,097 +0.00(+0.00%)
Mar 07, 2019 1.110 1.120 1.070 1.110 115,909 +0.00(+0.00%)
Mar 06, 2019 1.100 1.120 1.090 1.110 135,083 +0.02(+1.83%)
Mar 05, 2019 1.150 1.150 1.070 1.090 165,300 -0.06(-5.22%)
Mar 04, 2019 1.150 1.190 1.090 1.150 299,492 +0.00(+0.00%)
Mar 01, 2019 1.150 1.170 1.120 1.150 273,027 +0.00(+0.00%)
Feb 28, 2019 1.180 1.190 1.130 1.150 156,845 -0.04(-3.36%)
Feb 27, 2019 1.180 1.190 1.150 1.190 166,900 +0.00(+0.00%)
Feb 26, 2019 1.120 1.190 1.080 1.190 238,079 +0.04(+3.48%)
Feb 25, 2019 1.060 1.210 1.060 1.150 643,505 +0.11(+10.58%)
Feb 22, 2019 1.010 1.050 1.010 1.040 338,669 +0.05(+5.05%)
Feb 21, 2019 1.010 1.020 0.9800 0.9900 156,768 -0.02(-1.98%)
Feb 20, 2019 0.9900 1.020 0.9900 1.010 191,550 +0.01(+1.00%)
Feb 19, 2019 0.9700 1.000 0.9600 1.000 115,989 +0.03(+3.09%)
Feb 15, 2019 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Feb 14, 2019 0.9500 0.9800 0.9500 0.9800 44,255 +0.01(+1.03%)
Feb 13, 2019 0.9800 0.9800 0.9600 0.9700 14,100 +0.00(+0.00%)
Feb 12, 2019 0.9600 0.9700 0.9600 0.9700 29,700 +0.00(+0.00%)
Feb 11, 2019 0.9800 0.9800 0.9600 0.9700 33,700 -0.02(-2.02%)
Feb 08, 2019 0.9700 0.9900 0.9600 0.9900 38,129 +0.03(+3.13%)
Feb 07, 2019 0.9700 0.9700 0.9500 0.9600 69,160 -0.01(-1.03%)
Feb 06, 2019 0.9700 0.9800 0.9600 0.9700 48,571 +0.02(+2.11%)
Feb 05, 2019 0.9400 0.9700 0.9300 0.9500 41,840 +0.01(+1.06%)
Feb 04, 2019 0.9200 0.9400 0.9200 0.9400 34,040 +0.03(+3.30%)
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.