|
 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 | | 2008-08-01 | 7,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-08-05 | 39,600 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-08-06 | 16,000 | 0.57 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2008-08-07 | 38,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-08-08 | 24,000 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-08-11 | 4,300 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2008-08-12 | 10,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2008-08-13 | 75,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-14 | 16,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-08-15 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-19 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-20 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-21 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-22 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-25 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-26 | 4,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-08-27 | 31,000 | 0.53 | 0.66 | 0.53 | 0.66 | 00:00:00 | | 2008-08-28 | 15,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2008-08-29 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-09-02 | 6,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-09-03 | 17,700 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2008-09-04 | 500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-09-05 | 25,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-09-08 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-09-09 | 39,300 | 0.50 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2008-09-10 | 9,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-09-11 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-09-12 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-09-15 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-09-16 | 5,500 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2008-09-17 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-09-18 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-09-19 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-09-22 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-09-23 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-09-24 | 16,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-09-25 | 26,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-09-26 | 24,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-09-29 | 18,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2008-09-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-10-01 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-10-02 | 51,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-10-03 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-06 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-07 | 8,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-10-08 | 33,400 | 0.21 | 0.21 | 0.16 | 0.17 | 00:00:00 | | 2008-10-09 | 11,700 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-10-10 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-10-14 | 47,700 | 0.18 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2008-10-15 | 58,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-10-16 | 10,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-20 | 24,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-10-21 | 4,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-22 | 5,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-23 | 55,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-10-24 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-27 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-28 | 125,500 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2008-10-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-10-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-10-31 | 98,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-11-03 | 63,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-11-04 | 101,600 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-11-05 | 81,000 | 0.15 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2008-11-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-11-07 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-11-10 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-11-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-11-12 | 104,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-13 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-14 | 11,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-17 | 99,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-11-18 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-19 | 60,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-20 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-21 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-24 | 114,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-11-25 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-26 | 50,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-27 | 10,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-28 | 16,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-02 | 71,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-12-03 | 700,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-04 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-05 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-08 | 101,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-09 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-10 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-11 | 65,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-12-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-12-15 | 3,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-16 | 37,500 | 0.11 | 0.13 | 0.09 | 0.09 | 00:00:00 | | 2008-12-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-18 | 322,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-22 | 492,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-23 | 111,000 | 0.10 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-12-24 | 20,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-30 | 44,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-12-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-02 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-05 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-06 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-07 | 183,500 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2009-01-08 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-12 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-15 | 712,000 | 0.12 | 0.16 | 0.10 | 0.16 | 00:00:00 | | 2009-01-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-21 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-26 | 6,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
