|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-10 | 30,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-07-11 | 9,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-07-12 | 69,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-07-13 | 79,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-07-17 | 122,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-07-18 | 23,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2006-07-19 | 7,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-07-20 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-07-24 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-07-25 | 15,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-07-26 | 45,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-07-27 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-07-31 | 33,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-08-04 | 38,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-08 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-08-10 | 28,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-11 | 11,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-16 | 46,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-08-17 | 99,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-08-18 | 11,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-08-22 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-23 | 43,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-08-24 | 6,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2006-08-28 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-08-29 | 100,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-08-31 | 33,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-09-01 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-09-05 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-09-06 | 43,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-09-07 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-09-08 | 6,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-11 | 30,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2006-09-12 | 50,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-09-13 | 2,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-09-14 | 9,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-15 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-09-18 | 8,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-09-19 | 22,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-09-20 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-22 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-25 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-26 | 100,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-09-27 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-09-28 | 17,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-09-29 | 6,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-02 | 21,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-03 | 30,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-10-04 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-10-06 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-10-12 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-10-13 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-10-17 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-10-18 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-10-19 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-10-20 | 71,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-10-23 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-24 | 8,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-10-25 | 8,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-10-26 | 320,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-10-27 | 72,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-30 | 46,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-31 | 23,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-01 | 3,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-03 | 208,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-06 | 28,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-07 | 310,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-08 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-09 | 78,500 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-11-10 | 7,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-13 | 20,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-14 | 220,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-16 | 7,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-11-17 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-11-20 | 5,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-11-22 | 13,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-23 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-24 | 29,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-27 | 155,800 | 0.34 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2006-11-30 | 311,900 | 0.35 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2006-12-01 | 12,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-12-04 | 51,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-12-05 | 145,000 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2006-12-06 | 1,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-12-07 | 50,500 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-12-08 | 238,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-12-11 | 22,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2006-12-13 | 13,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2006-12-14 | 48,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-12-15 | 35,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2006-12-18 | 85,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-12-19 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-12-22 | 8,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-12-27 | 51,000 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2006-12-28 | 74,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2006-12-29 | 12,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-01-02 | 13,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-01-03 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-01-04 | 44,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-01-05 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-01-08 | 70,800 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-01-09 | 1,060,500 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2007-01-10 | 90,400 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-01-11 | 51,800 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-01-15 | 20,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-01-16 | 50,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-01-18 | 30,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-01-19 | 16,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-01-22 | 127,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2007-01-23 | 52,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-01-24 | 16,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-01-25 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-01-26 | 154,700 | 0.43 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2007-01-29 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-01-30 | 11,000 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2007-01-31 | 10,500 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2007-02-01 | 11,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2007-02-02 | 19,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-02-05 | 280,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-02-06 | 37,500 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-02-07 | 40,000 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-02-08 | 63,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
