|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-29 | 21,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-30 | 74,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-01-03 | 94,200 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-01-04 | 80,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-01-05 | 33,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-01-06 | 85,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-01-09 | 135,500 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-01-10 | 18,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-01-11 | 40,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-01-12 | 44,400 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2006-01-13 | 39,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-01-16 | 34,000 | 0.31 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2006-01-17 | 109,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-01-18 | 19,600 | 0.36 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2006-01-19 | 75,000 | 0.39 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2006-01-20 | 57,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-01-23 | 25,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-01-24 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-01-25 | 15,700 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-01-26 | 16,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-01-27 | 36,500 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-01-30 | 52,000 | 0.29 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2006-01-31 | 27,500 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2006-02-01 | 38,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-02 | 57,700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-03 | 28,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-02-06 | 30,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-02-07 | 29,300 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-02-09 | 11,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-10 | 17,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-02-13 | 43,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-02-14 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-15 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-16 | 6,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-02-17 | 8,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-23 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-24 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-27 | 21,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-02-28 | 27,000 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2006-03-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-03-02 | 15,300 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2006-03-06 | 135,300 | 0.40 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2006-03-07 | 23,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-03-08 | 10,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-03-10 | 35,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-03-13 | 176,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-03-14 | 39,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-03-15 | 26,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2006-03-16 | 106,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-03-20 | 46,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-03-21 | 22,600 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-03-22 | 26,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-03-23 | 15,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-03-24 | 35,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-03-27 | 74,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-03-28 | 25,400 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-03-29 | 249,500 | 0.37 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2006-03-30 | 57,500 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-03-31 | 87,000 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2006-04-03 | 13,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-04-04 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-04-05 | 63,900 | 0.43 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2006-04-06 | 29,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-04-07 | 132,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-04-10 | 44,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-04-11 | 50,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-04-12 | 92,000 | 0.40 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2006-04-13 | 16,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2006-04-17 | 175,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-04-18 | 44,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-04-19 | 116,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-04-20 | 13,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-04-21 | 26,300 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2006-04-24 | 114,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2006-04-25 | 60,200 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-04-26 | 42,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-04-27 | 63,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-04-28 | 22,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-05-01 | 53,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-05-02 | 405,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-05-03 | 72,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-05-04 | 65,700 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-05-05 | 36,400 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-05-08 | 122,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-05-09 | 67,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-05-10 | 136,000 | 0.41 | 0.50 | 0.41 | 0.48 | 00:00:00 | | 2006-05-11 | 85,400 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2006-05-12 | 144,500 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-05-16 | 88,500 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-05-17 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-05-18 | 59,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-05-19 | 34,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-05-23 | 104,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-05-24 | 20,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-05-25 | 124,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-05-26 | 59,000 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-05-29 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-05-30 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-05-31 | 76,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-06-01 | 77,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-06-02 | 35,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-06-05 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-06-06 | 81,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-06-08 | 10,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-06-09 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-06-12 | 9,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-06-13 | 42,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-06-14 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-06-15 | 35,000 | 0.38 | 0.43 | 0.38 | 0.41 | 00:00:00 | | 2006-06-16 | 13,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-06-20 | 14,500 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-06-21 | 29,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-06-22 | 179,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-06-23 | 11,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-06-26 | 16,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-06-27 | 26,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-06-28 | 116,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-04 | 24,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-07-05 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-06 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-10 | 30,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
