|
 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 | | 2013-12-12 | 52,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-13 | 29,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-19 | 201,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-24 | 9,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-27 | 57,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-30 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-31 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-07 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-13 | 337,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-14 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-15 | 92,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-01-20 | 318,400 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2014-01-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-24 | 72,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-27 | 26,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-03 | 57,900 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2014-02-10 | 273,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-21 | 86,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-25 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-26 | 45,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-02-27 | 148,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-28 | 65,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-03 | 197,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-03-04 | 66,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-05 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-25 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-26 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-27 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-28 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-04 | 32,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-23 | 53,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-05-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-07 | 36,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-08 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-09 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-13 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-23 | 14,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-05-26 | 6,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-27 | 9,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-05-28 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-04 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-05 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-06 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-09 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-12 | 125,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-13 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-18 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-20 | 132,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-06-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-14 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-22 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-06 | 38,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-07 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-28 | 41,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-29 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-09-09 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-15 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-22 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-09-23 | 226,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-09-24 | 231,600 | 0.10 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2014-09-30 | 293,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2014-10-01 | 34,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-10-10 | 12,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-10-17 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-20 | 74,400 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2014-10-21 | 41,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2014-10-22 | 6,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-10-23 | 61,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-10-24 | 55,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-10-29 | 75,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-11-04 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-07 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-11-25 | 354,200 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2014-11-26 | 53,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-12-02 | 302,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-12-03 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-12-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-16 | 154,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-12-17 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-18 | 53,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-19 | 221,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-12-22 | 133,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-12-23 | 13,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-12-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-01-02 | 16,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-01-05 | 10,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-01-06 | 111,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-01-07 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-01-08 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-01-09 | 19,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-01-12 | 80,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-01-14 | 988,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-01-15 | 272,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-01-16 | 4,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-01-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-23 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-26 | 241,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-01-27 | 181,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
