|
 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 | | 2007-08-08 | 72,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-08-09 | 61,000 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2007-08-10 | 50,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2007-08-13 | 50,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-14 | 71,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-08-15 | 52,200 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-08-16 | 107,500 | 0.65 | 0.65 | 0.56 | 0.58 | 00:00:00 | | 2007-08-17 | 8,500 | 0.58 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2007-08-21 | 111,000 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2007-08-22 | 10,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-08-23 | 6,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-08-27 | 25,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-28 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-29 | 15,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-30 | 11,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-08-31 | 21,900 | 0.53 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2007-09-04 | 11,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2007-09-05 | 4,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-09-06 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-09-07 | 33,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-09-12 | 15,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-09-13 | 8,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-09-14 | 13,300 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-09-18 | 35,800 | 0.56 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2007-09-19 | 3,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-09-20 | 8,000 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2007-09-21 | 8,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2007-09-24 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-09-25 | 7,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-09-27 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-09-28 | 65,500 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-10-02 | 8,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-10-03 | 62,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-10-04 | 7,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-10-09 | 19,000 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-10-10 | 23,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-10-11 | 89,200 | 0.59 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2007-10-12 | 1,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-10-15 | 61,500 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2007-10-16 | 35,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-10-17 | 36,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-10-18 | 64,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-10-19 | 15,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-10-22 | 11,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-10-23 | 10,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-10-24 | 8,900 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-10-25 | 11,500 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-10-26 | 12,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-10-29 | 10,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-10-30 | 1,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-10-31 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-11-01 | 110,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-11-02 | 75,000 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-11-05 | 35,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-11-06 | 5,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-11-07 | 17,000 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-11-08 | 38,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-11-09 | 19,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-12 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-11-13 | 17,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-11-14 | 14,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-11-15 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-11-16 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-11-19 | 32,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-20 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-21 | 14,800 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-11-22 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-11-23 | 8,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-26 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-27 | 50,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-11-28 | 79,500 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-11-29 | 34,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-11-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-12-03 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-12-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-12-05 | 123,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-12-06 | 18,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-12-07 | 20,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-12-10 | 5,200 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-12-11 | 23,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-12-12 | 19,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2007-12-13 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-12-14 | 25,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-12-17 | 60,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-12-18 | 7,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-12-19 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-12-20 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-12-21 | 28,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-12-24 | 17,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-12-27 | 24,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-12-28 | 8,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-12-31 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-03 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-04 | 10,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-01-07 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-01-08 | 41,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-09 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-10 | 53,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-11 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-14 | 12,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-01-15 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-01-16 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-17 | 166,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2008-01-18 | 47,500 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2008-01-21 | 30,500 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-01-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-23 | 45,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-01-24 | 78,300 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2008-01-25 | 41,200 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2008-01-28 | 62,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-01-29 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-01-30 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-01-31 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-02-01 | 30,500 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2008-02-04 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-02-05 | 61,000 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2008-02-06 | 6,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2008-02-07 | 164,000 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2008-02-08 | 108,000 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2008-02-11 | 113,000 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
