|
 Amarc Resources L - [Ticker: AHR.V] |     | | Last Trade | 0.07 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.07 | | High | 0.07 | Low | 0.07 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.14 x 0 - 0.15 x 0 | | Former Close | 0.07 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AHR.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 5,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-07 | 10,500 | 0.75 | 0.89 | 0.73 | 0.89 | 00:00:00 | | 2000-01-10 | 14,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2000-01-12 | 6,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-01-13 | 6,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-01-14 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-17 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-18 | 2,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2000-01-20 | 11,000 | 0.76 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2000-01-21 | 7,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-01-24 | 3,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2000-01-25 | 1,500 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2000-01-26 | 11,500 | 0.80 | 0.90 | 0.80 | 0.87 | 00:00:00 | | 2000-01-27 | 10,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2000-01-28 | 9,000 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2000-01-31 | 11,000 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-02-01 | 2,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-02-02 | 30,000 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2000-02-03 | 7,000 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2000-02-04 | 8,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-02-07 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-02-08 | 11,000 | 1.25 | 1.25 | 1.00 | 1.00 | 00:00:00 | | 2000-02-09 | 22,500 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2000-02-10 | 14,700 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-02-11 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-02-14 | 16,900 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-02-15 | 10,500 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-02-16 | 12,500 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2000-02-18 | 40,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2000-02-21 | 37,500 | 0.90 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2000-02-22 | 22,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-02-23 | 31,900 | 1.00 | 1.00 | 0.92 | 0.92 | 00:00:00 | | 2000-02-24 | 24,000 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2000-02-25 | 59,900 | 1.00 | 1.05 | 0.91 | 0.92 | 00:00:00 | | 2000-02-28 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-02-29 | 14,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-03-02 | 20,600 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-03-03 | 8,200 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-03-07 | 16,300 | 0.90 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2000-03-14 | 6,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-03-15 | 10,000 | 0.92 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2000-03-16 | 35,200 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-03-17 | 103,000 | 0.93 | 1.02 | 0.92 | 1.00 | 00:00:00 | | 2000-03-20 | 55,000 | 1.00 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2000-03-21 | 27,500 | 0.99 | 0.99 | 0.90 | 0.98 | 00:00:00 | | 2000-03-22 | 14,000 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2000-03-23 | 62,600 | 0.99 | 1.00 | 0.92 | 0.92 | 00:00:00 | | 2000-03-24 | 32,000 | 0.95 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2000-03-27 | 9,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2000-03-28 | 23,000 | 0.97 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2000-03-29 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-30 | 15,600 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-03-31 | 36,000 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-04-03 | 11,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-04 | 27,000 | 0.98 | 0.98 | 0.75 | 0.78 | 00:00:00 | | 2000-04-05 | 15,000 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-04-06 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-07 | 1,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-04-10 | 5,000 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2000-04-11 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-04-14 | 7,900 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2000-04-17 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-18 | 13,500 | 0.77 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-04-19 | 1,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2000-04-25 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-04-26 | 4,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-04-27 | 5,000 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-05-03 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-04 | 5,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2000-05-05 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-08 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-09 | 2,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-10 | 8,000 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2000-05-19 | 3,000 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2000-05-23 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-05-25 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-05-26 | 8,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-05-29 | 10,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-05-31 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-01 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2000-06-02 | 9,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2000-06-06 | 3,500 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2000-06-12 | 1,900 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-06-14 | 2,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-06-19 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-06-22 | 21,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2000-06-23 | 4,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-06-27 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-28 | 6,000 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-07-05 | 4,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-07-07 | 6,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-11 | 3,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-07-12 | 4,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-07-14 | 10,500 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2000-07-18 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-19 | 4,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-07-20 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-21 | 9,000 | 0.62 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2000-07-26 | 4,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-07-31 | 3,300 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-08-03 | 3,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-08-08 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-11 | 600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-08-14 | 13,000 | 0.70 | 0.70 | 0.58 | 0.58 | 00:00:00 | | 2000-08-16 | 4,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-18 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-23 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-08-28 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-29 | 9,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2000-08-30 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-09-05 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-09-06 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-09-08 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-09-14 | 3,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-15 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-18 | 15,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-20 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-21 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-22 | 5,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-09-27 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-09-28 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
