|
 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 | | 2009-01-26 | 6,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-01-27 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-01-28 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-01-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-01-30 | 160,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-02 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-03 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-05 | 30,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2009-02-06 | 27,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-02-09 | 25,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-02-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-02-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-02-12 | 9,000 | 0.25 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2009-02-13 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-02-17 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-02-18 | 31,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2009-02-19 | 10,500 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-02-20 | 20,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-02-23 | 64,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-02-24 | 26,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-02-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-02-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-02-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-03-02 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-03-03 | 19,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-03-04 | 34,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-03-05 | 42,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-03-06 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-09 | 340,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-13 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-03-16 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-18 | 103,900 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-03-19 | 102,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-03-20 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-23 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-24 | 38,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-25 | 143,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-27 | 145,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-30 | 182,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-31 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-01 | 30,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-04-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-03 | 57,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-06 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-07 | 125,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-08 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-13 | 31,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-04-14 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-15 | 34,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-04-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-04-17 | 3,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-04-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-04-21 | 125,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-22 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-23 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-27 | 41,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-28 | 473,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-30 | 48,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-05-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-05-04 | 218,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-05-05 | 57,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-05-06 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-07 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-08 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-11 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-12 | 100,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-13 | 6,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-14 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-05-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-05-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-05-20 | 54,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-05-21 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-22 | 3,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-05-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-26 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-05-27 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-05-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-05-29 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-02 | 4,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-06-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-10 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-06-11 | 131,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-06-12 | 51,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-06-15 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-06-16 | 20,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-06-17 | 39,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-06-18 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-22 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-25 | 135,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-06-26 | 4,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-06-29 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-06-30 | 83,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2009-07-02 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-03 | 75,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-07-06 | 13,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-07 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-07-08 | 35,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-07-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-07-10 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-07-13 | 27,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-14 | 8,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-07-15 | 14,400 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2009-07-16 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-07-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
