|
 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 | | 2000-09-28 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-10-05 | 30,000 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2000-10-10 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-10-17 | 20,500 | 0.67 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2000-10-18 | 7,700 | 0.60 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2000-10-19 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-10-24 | 3,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2000-10-25 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-10-26 | 11,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-10-30 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-11-01 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-02 | 52,000 | 0.75 | 0.75 | 0.61 | 0.61 | 00:00:00 | | 2000-11-03 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-11-07 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-11-08 | 8,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-11-09 | 6,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2000-11-10 | 3,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2000-11-13 | 3,000 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2000-11-21 | 6,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-11-22 | 13,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-11-27 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-28 | 1,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-11-30 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-12-04 | 2,000 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2000-12-05 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-12-06 | 4,900 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-12-07 | 9,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2000-12-08 | 7,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2000-12-12 | 2,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2000-12-13 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-12-14 | 5,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2000-12-15 | 5,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2000-12-19 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-12-20 | 11,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2000-12-21 | 6,000 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2000-12-22 | 10,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2000-12-29 | 7,400 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2001-01-02 | 500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-01-04 | 9,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-01-05 | 3,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2001-01-11 | 5,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-01-12 | 16,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-01-17 | 3,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2001-01-18 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-01-22 | 5,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2001-01-23 | 12,500 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2001-01-31 | 8,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-02-01 | 5,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-02-02 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-02-05 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-02-07 | 16,400 | 0.62 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2001-02-08 | 25,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2001-02-27 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-02-28 | 11,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-03-02 | 8,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2001-03-07 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-03-08 | 24,600 | 0.64 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2001-03-09 | 13,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-03-15 | 9,900 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-03-16 | 10,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2001-03-19 | 2,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-03-20 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-03-22 | 5,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-03-23 | 15,300 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2001-03-26 | 11,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-03-28 | 6,700 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-03-29 | 6,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2001-04-02 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-04-03 | 9,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-04-06 | 3,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-04-11 | 5,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2001-04-12 | 11,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-04-16 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-04-17 | 700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-04-19 | 9,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-04-23 | 6,000 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2001-04-24 | 10,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-04-26 | 20,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2001-04-30 | 3,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-05-02 | 24,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-05-03 | 5,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-05-04 | 30,500 | 0.55 | 0.65 | 0.55 | 0.60 | 00:00:00 | | 2001-05-07 | 9,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-05-17 | 6,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2001-05-22 | 26,000 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2001-05-23 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-06-04 | 3,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-06-05 | 1,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2001-06-11 | 5,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-06-13 | 9,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-06-19 | 14,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2001-06-20 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2001-06-28 | 10,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2001-06-29 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-07-05 | 4,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2001-07-10 | 10,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-07-13 | 34,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-07-20 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-07-27 | 30,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2001-07-31 | 600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-08-03 | 700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-08-09 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-13 | 4,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-16 | 5,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2001-08-23 | 14,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-08-24 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-08-27 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-08-30 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-09-05 | 18,000 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-09-06 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-09-07 | 7,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-09-10 | 9,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-14 | 5,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2001-09-18 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-09-19 | 39,800 | 0.46 | 0.46 | 0.37 | 0.43 | 00:00:00 | | 2001-09-20 | 15,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2001-09-21 | 1,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-09-24 | 9,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-09-25 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-27 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
