|
 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 | | 2012-05-31 | 11,000 | 0.30 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2012-06-01 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-04 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-06-05 | 5,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-06-06 | 20,300 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2012-06-07 | 17,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2012-06-08 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-06-11 | 6,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-06-12 | 65,200 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2012-06-13 | 21,000 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2012-06-14 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-06-15 | 7,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2012-06-18 | 68,900 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2012-06-19 | 134,300 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2012-06-20 | 42,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-06-21 | 39,200 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-06-22 | 59,700 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2012-06-25 | 1,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2012-06-26 | 32,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-06-27 | 158,300 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2012-06-28 | 6,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-06-29 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-07-03 | 7,100 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-07-04 | 4,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-05 | 25,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-06 | 35,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-09 | 22,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-11 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-07-12 | 33,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-13 | 64,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-07-16 | 32,800 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2012-07-17 | 61,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2012-07-18 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-19 | 6,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-07-20 | 190,900 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-07-23 | 160,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-07-24 | 162,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-07-25 | 171,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-07-26 | 91,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-07-27 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-31 | 11,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-08-01 | 25,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-08-02 | 42,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-03 | 78,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-08-07 | 143,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-08 | 190,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-08-09 | 41,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-10 | 10,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-13 | 10,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-08-14 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-15 | 15,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-08-17 | 231,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-08-20 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-21 | 260,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-22 | 123,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-23 | 137,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2012-08-24 | 33,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-08-27 | 58,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-28 | 201,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-08-29 | 71,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-08-30 | 262,300 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-08-31 | 19,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-04 | 53,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-05 | 26,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-06 | 49,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-07 | 125,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-10 | 123,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-11 | 201,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-12 | 47,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-13 | 33,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-09-14 | 155,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-17 | 131,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-18 | 98,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-19 | 67,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-20 | 195,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-21 | 53,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-24 | 258,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-25 | 126,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-26 | 148,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-09-27 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-28 | 361,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-01 | 75,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-02 | 56,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-10-03 | 240,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-10-04 | 150,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-05 | 57,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-10-09 | 285,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-10 | 37,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-10-11 | 206,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-12 | 70,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-15 | 267,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-10-16 | 261,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-10-17 | 208,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-18 | 340,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-10-19 | 911,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-10-22 | 296,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-10-23 | 967,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-10-24 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-25 | 440,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-26 | 29,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-31 | 371,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-01 | 197,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-02 | 124,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-05 | 81,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-06 | 142,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-07 | 244,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-08 | 173,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-11-09 | 47,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-12 | 321,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-13 | 43,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-14 | 238,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-15 | 112,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-16 | 192,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-19 | 70,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-20 | 26,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-21 | 193,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
