TR4DER - Amarc Resources L [AHR.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-07	99,500	0.50	0.51	0.46	0.50	00:00:00
2011-12-08	73,200	0.49	0.49	0.47	0.49	00:00:00
2011-12-09	17,700	0.47	0.48	0.47	0.48	00:00:00
2011-12-12	31,000	0.50	0.52	0.48	0.50	00:00:00
2011-12-13	21,000	0.52	0.52	0.48	0.50	00:00:00
2011-12-14	114,000	0.49	0.49	0.44	0.48	00:00:00
2011-12-15	30,500	0.49	0.49	0.43	0.47	00:00:00
2011-12-16	19,800	0.44	0.48	0.43	0.47	00:00:00
2011-12-19	44,000	0.44	0.45	0.42	0.45	00:00:00
2011-12-20	9,500	0.42	0.43	0.42	0.43	00:00:00
2011-12-21	33,000	0.45	0.45	0.43	0.45	00:00:00
2011-12-22	46,700	0.44	0.44	0.43	0.43	00:00:00
2011-12-23	44,300	0.43	0.44	0.42	0.43	00:00:00
2011-12-28	24,200	0.43	0.43	0.42	0.43	00:00:00
2011-12-29	32,300	0.42	0.42	0.42	0.42	00:00:00
2011-12-30	14,200	0.41	0.41	0.41	0.41	00:00:00
2012-01-03	56,000	0.45	0.48	0.43	0.48	00:00:00
2012-01-04	52,300	0.48	0.48	0.47	0.48	00:00:00
2012-01-05	68,000	0.47	0.48	0.47	0.48	00:00:00
2012-01-06	51,500	0.49	0.49	0.47	0.48	00:00:00
2012-01-09	52,800	0.49	0.49	0.42	0.42	00:00:00
2012-01-10	25,000	0.45	0.45	0.43	0.43	00:00:00
2012-01-11	14,000	0.42	0.42	0.42	0.42	00:00:00
2012-01-12	55,800	0.42	0.45	0.42	0.45	00:00:00
2012-01-13	3,000	0.43	0.43	0.43	0.43	00:00:00
2012-01-16	17,000	0.43	0.43	0.43	0.43	00:00:00
2012-01-17	58,000	0.43	0.43	0.43	0.43	00:00:00
2012-01-18	5,700	0.43	0.44	0.43	0.44	00:00:00
2012-01-19	87,600	0.44	0.46	0.42	0.42	00:00:00
2012-01-20	108,100	0.45	0.49	0.45	0.49	00:00:00
2012-01-23	152,800	0.47	0.50	0.47	0.47	00:00:00
2012-01-24	32,000	0.46	0.46	0.45	0.45	00:00:00
2012-01-25	22,500	0.46	0.47	0.46	0.47	00:00:00
2012-01-26	11,300	0.48	0.48	0.48	0.48	00:00:00
2012-01-27	40,500	0.47	0.49	0.46	0.46	00:00:00
2012-01-30	191,800	0.46	0.50	0.46	0.50	00:00:00
2012-01-31	345,500	0.50	0.55	0.50	0.54	00:00:00
2012-02-01	74,500	0.54	0.54	0.52	0.53	00:00:00
2012-02-02	57,500	0.50	0.53	0.50	0.53	00:00:00
2012-02-03	7,800	0.51	0.53	0.49	0.49	00:00:00
2012-02-06	64,100	0.49	0.53	0.49	0.50	00:00:00
2012-02-07	137,600	0.49	0.49	0.43	0.45	00:00:00
2012-02-08	53,400	0.49	0.50	0.47	0.48	00:00:00
2012-02-09	100,400	0.48	0.48	0.47	0.48	00:00:00
2012-02-10	17,000	0.48	0.48	0.46	0.48	00:00:00
2012-02-13	11,900	0.48	0.48	0.45	0.48	00:00:00
2012-02-14	83,700	0.45	0.45	0.43	0.44	00:00:00
2012-02-15	4,000	0.44	0.44	0.44	0.44	00:00:00
2012-02-16	146,500	0.45	0.45	0.44	0.44	00:00:00
2012-02-17	105,200	0.44	0.45	0.44	0.45	00:00:00
2012-02-21	234,000	0.47	0.48	0.45	0.47	00:00:00
2012-02-22	31,500	0.47	0.47	0.47	0.47	00:00:00
2012-02-23	135,300	0.48	0.48	0.47	0.47	00:00:00
2012-02-24	0	0.47	0.47	0.47	0.47	00:00:00
2012-02-27	38,600	0.46	0.48	0.45	0.45	00:00:00
2012-02-28	189,100	0.47	0.47	0.43	0.43	00:00:00
2012-02-29	195,800	0.44	0.47	0.42	0.47	00:00:00
2012-03-01	17,500	0.44	0.45	0.43	0.45	00:00:00
2012-03-02	53,900	0.44	0.45	0.44	0.45	00:00:00
2012-03-05	78,000	0.44	0.45	0.42	0.45	00:00:00
2012-03-06	163,600	0.45	0.45	0.40	0.44	00:00:00
2012-03-07	17,500	0.43	0.44	0.42	0.44	00:00:00
2012-03-08	126,500	0.44	0.47	0.44	0.44	00:00:00
2012-03-09	86,500	0.44	0.46	0.44	0.45	00:00:00
2012-03-12	94,800	0.43	0.44	0.42	0.44	00:00:00
2012-03-13	135,900	0.44	0.44	0.44	0.44	00:00:00
2012-03-14	239,000	0.45	0.45	0.42	0.42	00:00:00
2012-03-15	18,000	0.42	0.42	0.42	0.42	00:00:00
2012-03-16	0	0.42	0.42	0.42	0.42	00:00:00
2012-03-19	39,000	0.43	0.43	0.41	0.42	00:00:00
2012-03-20	39,900	0.42	0.42	0.41	0.41	00:00:00
2012-03-21	2,000	0.42	0.42	0.42	0.42	00:00:00
2012-03-22	24,100	0.42	0.42	0.42	0.42	00:00:00
2012-03-23	12,000	0.43	0.44	0.42	0.44	00:00:00
2012-03-26	13,000	0.41	0.43	0.41	0.43	00:00:00
2012-03-27	41,000	0.43	0.43	0.41	0.43	00:00:00
2012-03-28	15,500	0.44	0.44	0.42	0.43	00:00:00
2012-03-29	57,000	0.42	0.42	0.41	0.41	00:00:00
2012-03-30	0	0.41	0.41	0.41	0.41	00:00:00
2012-04-02	0	0.41	0.41	0.41	0.41	00:00:00
2012-04-03	18,400	0.42	0.42	0.42	0.42	00:00:00
2012-04-04	81,900	0.41	0.41	0.38	0.40	00:00:00
2012-04-05	2,000	0.38	0.38	0.38	0.38	00:00:00
2012-04-09	35,000	0.38	0.39	0.38	0.39	00:00:00
2012-04-10	31,000	0.40	0.40	0.39	0.39	00:00:00
2012-04-11	81,000	0.39	0.40	0.39	0.39	00:00:00
2012-04-12	24,700	0.39	0.40	0.38	0.38	00:00:00
2012-04-13	28,000	0.43	0.44	0.43	0.43	00:00:00
2012-04-16	12,800	0.40	0.40	0.39	0.39	00:00:00
2012-04-17	37,000	0.39	0.43	0.38	0.43	00:00:00
2012-04-18	56,700	0.40	0.40	0.35	0.35	00:00:00
2012-04-19	30,300	0.39	0.39	0.35	0.35	00:00:00
2012-04-20	19,000	0.36	0.39	0.36	0.39	00:00:00
2012-04-23	51,900	0.36	0.36	0.36	0.36	00:00:00
2012-04-24	55,000	0.36	0.36	0.35	0.35	00:00:00
2012-04-25	69,300	0.35	0.35	0.32	0.35	00:00:00
2012-04-26	24,400	0.33	0.34	0.32	0.33	00:00:00
2012-04-27	0	0.33	0.33	0.33	0.33	00:00:00
2012-04-30	1,500	0.32	0.35	0.32	0.35	00:00:00
2012-05-01	19,500	0.32	0.33	0.32	0.33	00:00:00
2012-05-02	5,500	0.34	0.35	0.34	0.35	00:00:00
2012-05-03	342,500	0.35	0.35	0.33	0.35	00:00:00
2012-05-04	0	0.35	0.35	0.35	0.35	00:00:00
2012-05-07	16,700	0.35	0.37	0.35	0.35	00:00:00
2012-05-08	26,200	0.33	0.33	0.32	0.33	00:00:00
2012-05-09	44,500	0.31	0.31	0.30	0.31	00:00:00
2012-05-10	362,000	0.30	0.33	0.29	0.33	00:00:00
2012-05-11	0	0.33	0.33	0.33	0.33	00:00:00
2012-05-14	0	0.33	0.33	0.33	0.33	00:00:00
2012-05-15	8,000	0.30	0.30	0.29	0.29	00:00:00
2012-05-16	59,000	0.30	0.30	0.21	0.26	00:00:00
2012-05-17	2,500	0.29	0.29	0.29	0.29	00:00:00
2012-05-18	17,800	0.26	0.28	0.25	0.25	00:00:00
2012-05-22	12,700	0.25	0.25	0.24	0.25	00:00:00
2012-05-23	1,500	0.25	0.25	0.25	0.25	00:00:00
2012-05-24	0	0.25	0.25	0.25	0.25	00:00:00
2012-05-25	2,000	0.29	0.30	0.29	0.30	00:00:00
2012-05-28	5,000	0.28	0.28	0.28	0.28	00:00:00
2012-05-29	14,000	0.29	0.30	0.29	0.30	00:00:00
2012-05-30	24,500	0.31	0.32	0.27	0.30	00:00:00
2012-05-31	11,000	0.30	0.31	0.27	0.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>