|
 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 | | 2012-11-21 | 193,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-23 | 129,800 | 0.12 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2012-11-26 | 125,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-11-27 | 40,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-11-28 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-11-29 | 59,600 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-11-30 | 229,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-03 | 51,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-04 | 64,600 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-12-05 | 60,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-06 | 35,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-12-07 | 939,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-12-10 | 67,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-12-11 | 131,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-12 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-12-13 | 43,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-12-14 | 573,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-12-17 | 77,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-12-18 | 655,400 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-12-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-12-20 | 560,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-12-21 | 398,600 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-12-24 | 31,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-27 | 64,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-28 | 20,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-31 | 79,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-02 | 108,500 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2013-01-03 | 295,700 | 0.17 | 0.17 | 0.13 | 0.15 | 00:00:00 | | 2013-01-04 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-07 | 36,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-08 | 64,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-09 | 205,800 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-01-10 | 27,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-01-11 | 15,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-14 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-15 | 36,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-16 | 189,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-17 | 74,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-18 | 388,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-22 | 179,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-23 | 240,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-02-07 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-08 | 328,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-02-11 | 26,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-02-12 | 226,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-02-13 | 136,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-19 | 66,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-02-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-05 | 267,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-03-14 | 21,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-15 | 6,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-19 | 35,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-25 | 88,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-28 | 46,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-04-01 | 13,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-08 | 12,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-04-11 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-12 | 54,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-15 | 2,064,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-16 | 104,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-18 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-22 | 90,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-26 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-01 | 78,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-05-06 | 72,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-07 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-08 | 126,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-14 | 113,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-05-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-28 | 434,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-05-29 | 61,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-06 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-07 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-10 | 50,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-13 | 70,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-14 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-17 | 22,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-06-20 | 238,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-06-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-11 | 308,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-07-12 | 1,191,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-07-15 | 71,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-16 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-17 | 170,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-22 | 66,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-07-23 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-24 | 31,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-08-20 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-26 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-27 | 20,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-28 | 13,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-06 | 50,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-09-09 | 44,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-09-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-09-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-09-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-09-23 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-09-24 | 33,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-03 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-10 | 55,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-15 | 26,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-07 | 109,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-11 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-19 | 15,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-20 | 3,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-11-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-27 | 115,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-10 | 56,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-11 | 37,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-12 | 52,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
