Amerigo Resources Ltd Historical Data - ARG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Amerigo Resources Ltd (ARG)
Amerigo Resources Ltd (ARG) Historical

Amerigo Resources Ltd (ARG)

1.68

-0.03

(-1.75%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-2.32558139535	1.72	1.8	1.65	204491	1.72713265	CS
4	0.18	12	1.5	1.8	1.48	245352	1.65811715	CS
12	0.36	27.2727272727	1.32	1.8	1.22	203796	1.48598026	CS
26	0.53	46.0869565217	1.15	1.8	1.11	157158	1.41370847	CS
52	-0.02	-1.17647058824	1.7	1.8	1.1	151067	1.43271349	CS
156	0.56	50	1.12	2.01	0.85	256835	1.42375729	CS
260	0.78	86.6666666667	0.9	2.01	0.12	216404	1.17734969	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	1.68	-0.03	-1.75	1.68	1.71	1.68	68053
1713908400	1.71	0	0.00	1.66	1.71	1.65	166671
1713822000	1.71	-0.01	-0.58	1.72	1.73	1.66	270787
1713562800	1.72	-0.05	-2.82	1.75	1.77	1.72	111729
1713476400	1.77	0.05	2.91	1.75	1.8	1.74	233348
1713390000	1.72	0	0.00	1.72	1.75	1.7	239921
1713303600	1.72	-0.02	-1.15	1.72	1.72	1.66	352864
1713217200	1.74	0.06	3.57	1.71	1.75	1.69	375972
1712958000	1.68	-0.02	-1.18	1.72	1.74	1.66	308256
1712871600	1.7	0	0.00	1.7	1.73	1.68	343734
1712785200	1.7	0.08	4.94	1.6299999	1.71	1.61	392050
1712698800	1.62	0.03	1.89	1.61	1.66	1.59	263067
1712612400	1.59	0.03	1.92	1.56	1.6299999	1.56	267663
1712353200	1.56	-0.03	-1.89	1.59	1.59	1.53	93995
1712266800	1.59	0	0.00	1.6	1.6299999	1.59	238699
1712180400	1.59	0.04	2.58	1.56	1.6	1.56	230174
1712094000	1.55	-0.01	-0.64	1.57	1.6	1.55	126765
1712007600	1.56	0.01	0.65	1.55	1.59	1.53	179666
1711662000	1.55	0.05	3.33	1.5	1.55	1.48	274772
1711575600	1.5	0	0.00	1.5	1.52	1.48	191551
1711489200	1.5	0	0.00	1.49	1.52	1.48	191034
1711402800	1.5	0.02	1.35	1.48	1.5	1.47	237995
1711143600	1.48	0.01	0.68	1.47	1.49	1.46	252402
1711057200	1.47	-0.03	-2.00	1.49	1.5	1.47	176724
1710970800	1.5	0	0.00	1.51	1.51	1.46	300013
1710884400	1.5	0.01	0.67	1.49	1.53	1.48	254182
1710798000	1.49	0.05	3.47	1.47	1.51	1.44	435412
1710538800	1.44	0.09	6.67	1.35	1.45	1.35	676138
1710452400	1.35	0.02	1.50	1.34	1.3799999	1.34	650380
1710366000	1.33	0.05	3.91	1.3	1.35	1.29	535721
1710279600	1.28	0	0.00	1.29	1.29	1.27	75685
1710193200	1.28	0.01	0.79	1.28	1.29	1.26	161621
1709937600	1.27	-0.04	-3.05	1.29	1.3	1.26	227585
1709851200	1.31	0	0.00	1.31	1.33	1.29	289627
1709764800	1.31	-0.02	-1.50	1.32	1.34	1.31	103957
1709678400	1.33	-0.06	-4.32	1.36	1.36	1.32	84612
1709592000	1.3899999	0.02	1.46	1.3799999	1.4	1.37	305992
1709332800	1.37	0.03	2.24	1.34	1.37	1.33	74627
1709246400	1.34	0.02	1.52	1.33	1.36	1.33	89286
1709160000	1.32	0.01	0.76	1.32	1.32	1.3	31068
1709073600	1.31	-0.01	-0.76	1.3	1.32	1.3	106027
1708987200	1.32	0.03	2.33	1.31	1.32	1.28	150719
1708728000	1.29	-0.01	-0.77	1.29	1.3	1.28	107022
1708641600	1.3	-0.01	-0.76	1.3	1.32	1.29	80606
1708555200	1.31	0.03	2.34	1.28	1.31	1.28	107796
1708468800	1.28	-0.02	-1.54	1.3	1.31	1.28	115068
1708123200	1.3	0.02	1.56	1.29	1.33	1.29	140887
1708036800	1.28	0.03	2.40	1.27	1.3	1.27	113130
1707950400	1.25	0.02	1.63	1.25	1.28	1.25	60584
1707864000	1.23	-0.02	-1.60	1.23	1.25	1.23	146456
1707777600	1.25	0.01	0.81	1.25	1.26	1.24	81646
1707518400	1.24	-0.02	-1.59	1.26	1.26	1.24	71515
1707432000	1.26	-0.01	-0.79	1.25	1.27	1.25	32047
1707345600	1.27	0	0.00	1.27	1.27	1.27	0
1707259200	1.27	0.03	2.42	1.24	1.28	1.24	64523
1707172800	1.24	-0.03	-2.36	1.26	1.27	1.22	167125
1706913600	1.27	-0.03	-2.31	1.3	1.3	1.27	100347
1706827200	1.3	0.01	0.78	1.29	1.31	1.29	97760
1706740800	1.29	-0.03	-2.27	1.32	1.32	1.29	57384
1706654400	1.32	-0.01	-0.75	1.33	1.33	1.31	39167
1706568000	1.33	0.03	2.31	1.31	1.33	1.27	118625
1706308800	1.3	-0.03	-2.26	1.34	1.34	1.29	95874
1706222400	1.33	-0.01	-0.75	1.33	1.34	1.32	61672

Amerigo Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions