|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-16 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2011-06-17 | 3,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2011-06-20 | 13,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2011-06-21 | 4,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2011-06-22 | 69,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2011-06-23 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-06-24 | 25,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2011-06-27 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-06-28 | 214,900 | 0.35 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2011-06-29 | 2,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-06-30 | 13,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-07-04 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2011-07-05 | 156,100 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2011-07-06 | 3,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-07-07 | 65,400 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2011-07-08 | 30,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-07-11 | 44,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-07-12 | 28,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-07-13 | 57,800 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2011-07-14 | 50,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-15 | 5,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2011-07-18 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-07-19 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2011-07-20 | 20,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-21 | 23,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-22 | 7,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-07-25 | 4,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-07-27 | 39,600 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2011-07-28 | 38,800 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2011-07-29 | 20,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-08-02 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2011-08-03 | 28,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2011-08-04 | 112,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2011-08-05 | 40,500 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2011-08-08 | 107,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2011-08-09 | 7,700 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2011-08-10 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-08-11 | 1,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2011-08-12 | 85,900 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2011-08-15 | 77,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-08-16 | 48,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2011-08-17 | 28,800 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2011-08-18 | 30,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2011-08-19 | 18,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-08-22 | 14,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-08-23 | 12,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2011-08-24 | 4,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-08-25 | 21,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-08-26 | 61,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2011-08-29 | 14,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2011-08-30 | 7,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-08-31 | 20,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-09-01 | 16,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2011-09-02 | 15,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2011-09-06 | 22,900 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2011-09-07 | 35,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-09-08 | 211,200 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2011-09-09 | 907,700 | 0.37 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2011-09-12 | 112,600 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2011-09-13 | 56,800 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2011-09-14 | 46,600 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2011-09-15 | 24,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2011-09-16 | 51,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2011-09-19 | 57,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2011-09-20 | 67,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2011-09-21 | 48,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2011-09-22 | 320,800 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2011-09-23 | 23,500 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2011-09-26 | 25,900 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2011-09-27 | 32,800 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2011-09-28 | 123,800 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2011-09-29 | 45,000 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2011-09-30 | 7,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-10-03 | 52,200 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2011-10-04 | 73,500 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2011-10-05 | 30,200 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2011-10-06 | 157,400 | 0.28 | 0.33 | 0.28 | 0.32 | 00:00:00 | | 2011-10-07 | 23,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-10-11 | 23,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2011-10-12 | 3,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-10-13 | 21,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2011-10-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-10-17 | 32,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-10-18 | 68,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2011-10-19 | 4,600 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-10-20 | 8,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2011-10-21 | 21,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2011-10-24 | 24,300 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2011-10-25 | 570,800 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2011-10-26 | 17,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-10-27 | 169,600 | 0.33 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2011-10-28 | 5,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2011-10-31 | 38,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2011-11-01 | 7,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2011-11-02 | 9,100 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2011-11-03 | 30,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2011-11-04 | 46,500 | 0.36 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2011-11-07 | 178,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2011-11-08 | 550,500 | 0.41 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2011-11-09 | 112,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2011-11-10 | 46,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2011-11-11 | 26,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2011-11-14 | 127,000 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2011-11-15 | 58,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2011-11-16 | 89,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2011-11-17 | 55,900 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2011-11-18 | 7,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2011-11-21 | 112,300 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2011-11-22 | 15,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2011-11-23 | 71,200 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2011-11-24 | 24,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2011-11-25 | 18,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2011-11-28 | 68,200 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2011-11-29 | 79,000 | 0.43 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2011-11-30 | 265,200 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2011-12-01 | 431,000 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2011-12-02 | 175,500 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2011-12-05 | 283,100 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2011-12-06 | 223,700 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2011-12-07 | 99,500 | 0.50 | 0.51 | 0.46 | 0.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
