|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-08 | 63,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-02-09 | 132,800 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-02-12 | 67,500 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-02-13 | 22,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-02-14 | 51,200 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-02-15 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-02-16 | 19,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-02-19 | 28,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-02-20 | 40,400 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-02-21 | 139,600 | 0.49 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2007-02-22 | 40,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-02-23 | 208,000 | 0.53 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2007-02-26 | 35,500 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2007-02-27 | 164,800 | 0.57 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2007-02-28 | 33,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-03-01 | 6,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-03-02 | 64,500 | 0.54 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2007-03-05 | 12,900 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-03-06 | 20,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-03-07 | 31,600 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-03-08 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-09 | 30,300 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-03-12 | 28,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-13 | 26,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-14 | 32,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-15 | 14,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-03-16 | 10,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-19 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-20 | 57,300 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-03-21 | 46,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2007-03-22 | 59,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-03-23 | 4,700 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-03-26 | 35,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-03-27 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-28 | 7,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-03-29 | 14,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-03-30 | 10,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-04-02 | 46,500 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-04-03 | 30,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-04-04 | 125,500 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-04-05 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-04-09 | 292,900 | 0.53 | 0.53 | 0.45 | 0.48 | 00:00:00 | | 2007-04-10 | 25,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-04-11 | 57,500 | 0.50 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2007-04-12 | 47,000 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2007-04-13 | 10,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-04-17 | 21,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-04-18 | 52,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-04-19 | 40,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-04-20 | 67,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-04-24 | 29,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-04-25 | 70,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-04-26 | 17,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-04-27 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-04-30 | 74,600 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2007-05-01 | 123,400 | 0.61 | 0.65 | 0.57 | 0.62 | 00:00:00 | | 2007-05-02 | 195,200 | 0.61 | 0.70 | 0.61 | 0.68 | 00:00:00 | | 2007-05-03 | 15,900 | 0.70 | 0.70 | 0.63 | 0.65 | 00:00:00 | | 2007-05-04 | 137,600 | 0.63 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2007-05-07 | 41,500 | 0.66 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-05-08 | 42,500 | 0.63 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2007-05-09 | 26,000 | 0.67 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-05-10 | 15,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-05-11 | 17,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-05-14 | 19,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-05-15 | 191,000 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-05-16 | 110,500 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2007-05-17 | 87,500 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-05-18 | 114,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-05-22 | 322,200 | 0.60 | 0.67 | 0.58 | 0.60 | 00:00:00 | | 2007-05-23 | 50,500 | 0.64 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2007-05-24 | 218,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-25 | 100,300 | 0.66 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2007-05-28 | 62,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-05-29 | 98,200 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-05-30 | 47,500 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-05-31 | 5,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-06-01 | 169,600 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-06-04 | 80,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-06-05 | 80,500 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-06-06 | 132,000 | 0.65 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2007-06-07 | 12,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-06-08 | 20,400 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-06-11 | 41,500 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-06-12 | 96,600 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-06-13 | 116,000 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-06-14 | 111,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-06-15 | 44,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-06-18 | 45,900 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-06-19 | 17,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-06-20 | 114,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-06-21 | 158,700 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-06-22 | 61,000 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-06-25 | 64,400 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-06-26 | 83,000 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2007-06-27 | 20,800 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-06-28 | 69,500 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-06-29 | 28,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-03 | 18,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-07-04 | 14,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-07-05 | 39,300 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-07-06 | 20,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-07-09 | 45,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-07-10 | 70,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-07-11 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-13 | 9,900 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-07-16 | 104,900 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2007-07-17 | 32,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-07-18 | 15,000 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-07-20 | 347,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-07-23 | 26,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-07-24 | 13,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-25 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-26 | 122,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-27 | 21,600 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-07-30 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-31 | 10,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-01 | 67,000 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-08-03 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-07 | 54,500 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-08-08 | 72,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
