Advertisement
Advertisement
U.S. Markets open in 2 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Amerigo Resources Ltd. (ARREF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7100+0.0050 (+0.71%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 20220.71000.72000.68000.71000.710032,000
Sep 28, 20220.69000.71000.68000.71000.710016,000
Sep 27, 20220.67000.68000.67000.68000.680077,100
Sep 26, 20220.66000.67000.64000.65000.650070,900
Sep 23, 20220.67000.67000.64000.65000.6500209,800
Sep 22, 20220.71000.73000.70000.70000.7000152,100
Sep 21, 20220.75000.75000.71000.71000.710087,100
Sep 20, 20220.77000.77000.74000.74000.740087,900
Sep 19, 20220.78000.78000.76000.76000.760043,800
Sep 16, 20220.74000.77000.74000.77000.770023,700
Sep 15, 20220.75000.76000.74000.76000.760062,900
Sep 14, 20220.77000.77000.76000.77000.770032,600
Sep 13, 20220.81000.81000.78000.78000.780061,400
Sep 12, 20220.85000.85000.83000.83000.830018,900
Sep 09, 20220.84000.84000.82000.83000.830054,200
Sep 08, 20220.80000.81000.80000.81000.810020,200
Sep 07, 20220.79000.81000.79000.81000.81001,600
Sep 06, 20220.78000.80000.78000.79000.790034,800
Sep 02, 20220.80000.81000.77000.77000.7700111,400
Sep 01, 20220.79000.79000.76000.77000.7700122,300
Aug 31, 20220.83000.83000.80000.80000.8000161,900
Aug 30, 20220.88000.88000.82000.85000.8500307,000
Aug 29, 20220.87000.89000.87000.88000.8800149,200
Aug 26, 20220.92000.92000.86000.90000.9000136,800
Aug 25, 20220.89000.91000.88000.90000.9000182,900
Aug 24, 20220.88000.89000.88000.89000.890018,100
Aug 23, 20220.84000.89000.84000.89000.890086,600
Aug 22, 20220.88000.88000.83000.83000.8300167,600
Aug 19, 20220.89000.89000.88000.89000.890050,400
Aug 18, 20220.91000.92000.90000.91000.910014,800
Aug 17, 20220.91000.91000.90000.91000.910034,700
Aug 16, 20220.91000.93000.91000.92000.920010,800
Aug 15, 20220.92000.92000.91000.92000.920060,100
Aug 12, 20220.92000.95000.92000.95000.950027,100
Aug 11, 20220.96000.97000.95000.95000.950030,700
Aug 10, 20220.94000.97000.94000.95000.950081,700
Aug 09, 20220.93000.93000.91000.93000.930051,900
Aug 08, 20220.90000.94000.90000.93000.930073,400
Aug 05, 20220.91000.92000.89000.90000.900052,100
Aug 04, 20220.91000.93000.91000.91000.910023,000
Aug 03, 20221.00001.00000.92000.92000.9200121,300
Aug 02, 20221.03001.03000.98001.00001.000044,700
Aug 01, 20221.04001.04001.00001.04001.040034,300
Jul 29, 20220.99001.05000.99001.04001.040078,600
Jul 28, 20221.00001.01000.97000.97000.970055,600
Jul 27, 20220.95000.98000.93000.98000.980059,100
Jul 26, 20220.92000.93000.90000.93000.930066,000
Jul 25, 20220.89000.90000.88000.89000.8900107,100
Jul 22, 20220.89000.91000.86000.88000.880092,500
Jul 21, 20220.90000.90000.88000.88000.880063,300
Jul 20, 20220.91000.93000.91000.91000.910038,700
Jul 19, 20220.90000.92000.88000.91000.910059,000
Jul 18, 20220.89000.91000.88000.88000.8800188,800
Jul 15, 20220.85000.86000.84000.85000.850055,300
Jul 14, 20220.85000.87000.82000.87000.8700159,700
Jul 13, 20220.93000.93000.85000.89000.890045,400
Jul 12, 20220.85000.92000.85000.89000.890023,800
Jul 11, 20220.92000.94000.91000.91000.910047,900
Jul 08, 20220.92000.95000.92000.94000.940014,500
Jul 07, 20220.96000.99000.95000.95000.950074,800
Jul 06, 20220.90000.93000.84000.92000.9200409,500
Jul 05, 20220.93000.94000.85000.91000.9100367,700
Jul 01, 20220.98001.01000.98001.00001.000014,900
Jun 30, 20221.03001.03000.96000.97000.9700175,900
Jun 29, 20221.06001.06001.00001.02001.020071,400
Jun 28, 20221.10001.11001.04001.06001.0600190,700
Jun 27, 20221.07001.09001.06001.09001.090034,400
Jun 24, 20221.04001.09001.04001.07001.070078,000
Jun 23, 20221.08001.10001.01001.03001.0300185,800
Jun 22, 20221.11001.11001.05001.06001.0600255,300
Jun 21, 20221.07001.16001.07001.14001.1400101,200
Jun 17, 20221.15001.15001.07001.09001.0900147,300
Jun 16, 20221.19001.19001.12001.15001.1500297,200
Jun 15, 20221.20001.21001.17001.21001.210093,600
Jun 14, 20221.26001.26001.16001.16001.1600212,600
Jun 13, 20221.31001.31001.25001.28001.280085,400
Jun 10, 20221.30001.36001.29001.35001.350062,600
Jun 09, 20221.39001.39001.33001.34001.3400143,100
Jun 08, 20221.41001.42001.37001.38001.380055,400
Jun 07, 20221.37001.41001.37001.40001.400088,100
Jun 06, 20221.40001.40001.36001.37001.370046,100
Jun 03, 20221.40001.40001.36001.38001.380035,400
Jun 02, 20221.38001.39001.37001.39001.390037,700
Jun 01, 20221.30001.34001.29001.34001.340030,600
May 31, 20221.37001.37001.29001.33001.330092,000
May 27, 20221.35001.36001.33001.34001.34009,700
May 26, 20221.34001.39001.34001.38001.380010,400
May 25, 20221.37001.37001.34001.34001.340025,200
May 24, 20221.33001.35001.32001.35001.3500127,600
May 23, 20221.37001.41001.34001.35001.350039,700
May 20, 20221.37001.37001.31001.31001.310045,200
May 19, 20221.34001.36001.33001.35001.350018,500
May 18, 20221.36001.36001.28001.30001.3000124,300
May 17, 20221.32001.36001.32001.36001.360030,100
May 16, 20221.22001.28001.22001.28001.2800103,900
May 13, 20221.09001.23001.09001.22001.220059,800
May 12, 20221.20001.21001.13001.15001.1500226,600
May 11, 20221.23001.26001.21001.21001.210090,300
May 10, 20221.24001.26001.18001.21001.2100111,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement