|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-29 | 32,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2005-06-30 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-07-04 | 376,300 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2005-07-05 | 110,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-07-06 | 24,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-07-07 | 90,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-07-08 | 17,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-07-11 | 46,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-07-12 | 46,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-07-13 | 26,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-07-14 | 57,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-07-15 | 69,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-07-18 | 33,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-07-19 | 19,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-07-20 | 24,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-07-21 | 37,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-22 | 26,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-07-25 | 25,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-07-26 | 35,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-27 | 35,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-07-28 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-29 | 13,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-02 | 22,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-08-03 | 61,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-08-04 | 41,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-08-05 | 32,400 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-08-08 | 27,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-09 | 23,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-10 | 61,000 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2005-08-11 | 29,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-08-12 | 16,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-15 | 80,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-08-16 | 30,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-17 | 183,500 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2005-08-18 | 18,900 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-08-19 | 53,800 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-08-22 | 42,500 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-08-23 | 70,300 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-08-24 | 81,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-08-26 | 54,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-08-29 | 48,000 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2005-08-30 | 80,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-08-31 | 52,800 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-01 | 59,400 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-09-02 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-09-06 | 59,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-09-07 | 22,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-09-08 | 54,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-09-09 | 37,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-09-12 | 89,500 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-09-13 | 53,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-09-15 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-09-16 | 42,500 | 0.36 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-09-19 | 67,500 | 0.34 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2005-09-20 | 13,000 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2005-09-21 | 26,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2005-09-22 | 4,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-09-23 | 23,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-09-26 | 17,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-09-27 | 40,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-09-28 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-09-29 | 7,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-30 | 31,500 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2005-10-03 | 26,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-10-04 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-05 | 2,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-10-06 | 202,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-10-07 | 15,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2005-10-11 | 35,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-10-12 | 42,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-10-13 | 30,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-10-14 | 66,500 | 0.39 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2005-10-18 | 60,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-10-19 | 48,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2005-10-21 | 2,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-24 | 60,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-10-25 | 69,900 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-10-26 | 79,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-10-27 | 250,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-10-28 | 40,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-10-31 | 12,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-11-01 | 221,700 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-11-02 | 136,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2005-11-03 | 12,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-11-04 | 13,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-11-07 | 15,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-11-08 | 47,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-11-09 | 137,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-11-10 | 22,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-11-11 | 13,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-11-14 | 27,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-11-15 | 18,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-11-16 | 15,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-11-17 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-11-18 | 25,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-11-21 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-22 | 30,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-11-23 | 4,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2005-11-25 | 1,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-28 | 48,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-29 | 64,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-30 | 63,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-12-01 | 151,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-12-02 | 25,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-12-05 | 177,400 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-12-06 | 157,900 | 0.26 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2005-12-07 | 30,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-12-08 | 340,500 | 0.25 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2005-12-09 | 11,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-12-12 | 91,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-12-13 | 78,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-12-14 | 119,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-12-15 | 17,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-12-16 | 19,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-12-19 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-12-20 | 55,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-12-21 | 55,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-12-22 | 64,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-12-23 | 21,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-28 | 25,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-12-29 | 21,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
