Amerigo Resources Ltd (QX) (ARREF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.862068965517 | 1.16 | 1.194 | 1.145 | 57957 | 1.15813752 | CS |
| 4 | 0.0694 | 6.30565146284 | 1.1006 | 1.194 | 1.08 | 42930 | 1.13088968 | CS |
| 12 | -0.06 | -4.87804878049 | 1.23 | 1.3 | 1.08 | 56253 | 1.16066079 | CS |
| 26 | 0.02 | 1.73913043478 | 1.15 | 1.4 | 1.034 | 63468 | 1.19311881 | CS |
| 52 | 0.18846 | 19.2004401247 | 0.98154 | 1.52 | 0.904 | 67402 | 1.18972604 | CS |
| 156 | -0.08 | -6.4 | 1.25 | 1.82 | 0.64 | 75996 | 1.12615605 | CS |
| 260 | 0.7615 | 186.41370869 | 0.4085 | 1.82 | 0.077 | 93924 | 0.88662781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.17 | 0.01 | 0.86 | 1.1735 | 1.1778 | 1.17 | 12817 |
| 1737671220 | 1.16 | 0 | 0.43 | 1.147 | 1.16 | 1.145 | 18587 |
| 1737584640 | 1.155 | -0.03 | -2.12 | 1.155 | 1.17 | 1.15 | 73838 |
| 1737498540 | 1.18 | 0.03 | 3.06 | 1.16 | 1.194 | 1.16 | 57956 |
| 1737152880 | 1.145 | -0.01 | -0.43 | 1.16 | 1.165 | 1.145 | 81447 |
| 1737066420 | 1.15 | 0.01 | 1.14 | 1.15 | 1.15 | 1.1365 | 60430 |
| 1736979720 | 1.137 | -0 | -0.26 | 1.15 | 1.15 | 1.12 | 17880 |
| 1736893380 | 1.1399999 | 0.02 | 2.19 | 1.11 | 1.15 | 1.11 | 70778 |
| 1736806800 | 1.1156 | 0.01 | 0.96 | 1.09 | 1.12 | 1.09 | 27562 |
| 1736547720 | 1.105 | 0 | 0.45 | 1.1299999 | 1.1399999 | 1.1 | 83394 |
| 1736375340 | 1.1 | -0.03 | -2.22 | 1.1299999 | 1.1299999 | 1.1 | 54733 |
| 1736288940 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.11 | 28376 |
| 1736202360 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1365 | 1.1 | 35072 |
| 1735942980 | 1.11 | -0.01 | -0.89 | 1.1077999 | 1.11 | 1.095 | 10015 |
| 1735856700 | 1.12 | 0.03 | 2.28 | 1.09 | 1.12 | 1.09 | 7110 |
| 1735683960 | 1.095 | -0.01 | -0.85 | 1.1 | 1.1101 | 1.08 | 43322 |
| 1735597740 | 1.1044 | -0 | -0.23 | 1.11 | 1.116 | 1.09 | 56679 |
| 1735338000 | 1.107 | 0.01 | 0.64 | 1.1006 | 1.1155 | 1.1006 | 2623 |
| 1735252020 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.09 | 7001 |
| 1735078200 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.105 | 54690 |
| 1734992400 | 1.11 | -0.01 | -0.89 | 1.116 | 1.1399999 | 1.11 | 66930 |
| 1734733200 | 1.12 | 0.01 | 0.90 | 1.0944 | 1.125 | 1.0944 | 134599 |
| 1734646800 | 1.11 | 0.02 | 1.83 | 1.0915999 | 1.11 | 1.0915999 | 56910 |
| 1734560940 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.09 | 190115 |
| 1734474360 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1 | 127299 |
| 1734388140 | 1.12 | 0 | 0.27 | 1.12 | 1.1299999 | 1.11 | 211922 |
| 1734128940 | 1.117 | -0.03 | -2.68 | 1.137 | 1.137 | 1.11 | 101894 |
| 1734042480 | 1.1478 | -0.02 | -1.60 | 1.152 | 1.16 | 1.1299999 | 33811 |
| 1733955900 | 1.1665 | 0.01 | 0.86 | 1.15 | 1.1678 | 1.1455 | 32958 |
| 1733869200 | 1.1565 | -0.01 | -1.15 | 1.17 | 1.17 | 1.15 | 51573 |
| 1733782800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 144445 |
| 1733523600 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 99424 |
| 1733437500 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.1831 | 17393 |
| 1733350980 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.1801 | 182740 |
| 1733264700 | 1.21 | 0 | 0.00 | 1.21 | 1.235 | 1.205 | 78455 |
| 1733178180 | 1.21 | -0.01 | -0.82 | 1.2 | 1.24 | 1.185 | 45461 |
| 1732918200 | 1.22 | -0.01 | -0.81 | 1.22 | 1.231 | 1.215 | 28521 |
| 1732746540 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.2136 | 16223 |
| 1732660140 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 45573 |
| 1732573560 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 24109 |
| 1732314000 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.22 | 10032 |
| 1732227900 | 1.23 | 0 | 0.00 | 1.233 | 1.24 | 1.2201 | 13309 |
| 1732141740 | 1.23 | -0.01 | -0.81 | 1.234 | 1.24 | 1.2255 | 32879 |
| 1732054800 | 1.24 | 0.01 | 1.10 | 1.2265 | 1.24 | 1.218 | 67133 |
| 1731968640 | 1.2265 | 0.04 | 3.07 | 1.2021 | 1.24 | 1.19 | 14384 |
| 1731709260 | 1.19 | -0.03 | -2.46 | 1.2 | 1.21 | 1.19 | 32619 |
| 1731622800 | 1.22 | 0.03 | 2.52 | 1.19 | 1.22 | 1.18 | 58709 |
| 1731536760 | 1.19 | -0 | -0.25 | 1.2 | 1.2 | 1.19 | 25044 |
| 1731450480 | 1.193 | -0.03 | -2.79 | 1.223 | 1.23 | 1.193 | 40000 |
| 1731363600 | 1.2273 | -0.01 | -0.76 | 1.24 | 1.25 | 1.2 | 69120 |
| 1731104400 | 1.236659 | -0 | -0.27 | 1.25 | 1.25 | 1.235 | 39126 |
| 1731018540 | 1.24 | -0.01 | -0.40 | 1.24 | 1.24 | 1.24 | 16018 |
| 1730931600 | 1.245 | -0.06 | -4.23 | 1.27 | 1.27 | 1.235 | 62483 |
| 1730845680 | 1.3 | 0.06 | 5.09 | 1.245 | 1.3 | 1.24 | 70748 |
| 1730759160 | 1.237 | -0.02 | -1.36 | 1.26 | 1.2663 | 1.233 | 40468 |
| 1730496420 | 1.254 | 0.02 | 1.95 | 1.23 | 1.262243 | 1.23 | 19974 |
| 1730409780 | 1.23 | -0.03 | -2.37 | 1.23 | 1.24 | 1.22 | 33435 |
| 1730323500 | 1.2599 | 0.01 | 0.79 | 1.25 | 1.26 | 1.23 | 113618 |
| 1730237280 | 1.25 | -0.01 | -0.56 | 1.2649999 | 1.27 | 1.25 | 16046 |
| 1730150880 | 1.2569999 | -0.01 | -0.75 | 1.26 | 1.28 | 1.25 | 43220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
