|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 98,600 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2010-01-12 | 145,400 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2010-01-13 | 152,600 | 0.64 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2010-01-14 | 55,400 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2010-01-15 | 210,900 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2010-01-18 | 182,500 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2010-01-19 | 993,100 | 0.68 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2010-01-20 | 419,300 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2010-01-21 | 239,700 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2010-01-22 | 119,200 | 0.63 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2010-01-25 | 170,100 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2010-01-26 | 296,900 | 0.58 | 0.58 | 0.50 | 0.54 | 00:00:00 | | 2010-01-27 | 152,200 | 0.53 | 0.59 | 0.49 | 0.52 | 00:00:00 | | 2010-01-28 | 87,000 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2010-01-29 | 123,900 | 0.56 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2010-02-01 | 68,600 | 0.57 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2010-02-02 | 119,000 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2010-02-03 | 359,800 | 0.57 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2010-02-04 | 397,700 | 0.60 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2010-02-05 | 545,100 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2010-02-08 | 211,700 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2010-02-09 | 101,800 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2010-02-10 | 46,800 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2010-02-11 | 34,600 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2010-02-12 | 70,600 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2010-02-16 | 86,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-02-17 | 110,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2010-02-18 | 84,000 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2010-02-19 | 46,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2010-02-22 | 77,100 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2010-02-23 | 20,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-02-24 | 124,800 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2010-02-25 | 60,100 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2010-02-26 | 79,300 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2010-03-01 | 311,900 | 0.52 | 0.58 | 0.52 | 0.57 | 00:00:00 | | 2010-03-02 | 156,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2010-03-03 | 194,300 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2010-03-04 | 31,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2010-03-05 | 35,400 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2010-03-08 | 94,900 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2010-03-09 | 172,100 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2010-03-10 | 57,700 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2010-03-11 | 19,500 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2010-03-12 | 314,600 | 0.56 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2010-03-15 | 119,700 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2010-03-16 | 8,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-03-17 | 47,900 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2010-03-18 | 27,100 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2010-03-19 | 46,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2010-03-22 | 83,100 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2010-03-23 | 44,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2010-03-24 | 16,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2010-03-25 | 12,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-03-26 | 8,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2010-03-29 | 45,100 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2010-03-30 | 89,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2010-03-31 | 12,400 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2010-04-01 | 111,600 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2010-04-05 | 4,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2010-04-06 | 169,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2010-04-07 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-04-08 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-04-09 | 71,800 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2010-04-12 | 27,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2010-04-13 | 55,500 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2010-04-14 | 172,000 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2010-04-15 | 53,800 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2010-04-16 | 103,300 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2010-04-19 | 34,100 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2010-04-20 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2010-04-21 | 21,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2010-04-22 | 26,700 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2010-04-23 | 53,200 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2010-04-26 | 52,000 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2010-04-27 | 36,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2010-04-28 | 7,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-04-29 | 38,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-04-30 | 16,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-05-03 | 58,100 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2010-05-04 | 32,100 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2010-05-05 | 19,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2010-05-06 | 11,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-05-07 | 76,300 | 0.47 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2010-05-10 | 79,600 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2010-05-11 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2010-05-12 | 73,100 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2010-05-13 | 80,700 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2010-05-14 | 9,200 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2010-05-17 | 47,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2010-05-18 | 32,800 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2010-05-19 | 24,500 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2010-05-20 | 40,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2010-05-21 | 63,200 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2010-05-25 | 66,200 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2010-05-26 | 17,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2010-05-27 | 55,900 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2010-05-28 | 129,200 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2010-05-31 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-06-01 | 31,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2010-06-02 | 64,500 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2010-06-03 | 25,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2010-06-04 | 36,200 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2010-06-07 | 28,100 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2010-06-08 | 45,800 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2010-06-09 | 23,800 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2010-06-10 | 36,000 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2010-06-11 | 6,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2010-06-14 | 23,800 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2010-06-15 | 19,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2010-06-16 | 41,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2010-06-17 | 16,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2010-06-18 | 36,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2010-06-21 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-06-22 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-06-23 | 100,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2010-06-24 | 4,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2010-06-25 | 590,700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-06-28 | 35,500 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2010-06-29 | 26,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2010-06-30 | 12,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2010-07-02 | 13,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
