|
 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 | | 2015-01-27 | 181,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-28 | 20,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-29 | 269,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-01-30 | 108,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-02-02 | 149,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-03 | 65,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-04 | 132,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-02-05 | 2,397,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-02-06 | 66,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-02-09 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-02-12 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-17 | 21,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-02-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-03-02 | 61,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-03-12 | 741,400 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2015-03-13 | 209,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-03-16 | 295,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-03-30 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-04-07 | 56,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-04-08 | 77,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-04-21 | 22,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-04-22 | 56,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-04-27 | 40,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-04-30 | 28,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-05-01 | 51,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-05-04 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-05-07 | 19,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-05-08 | 15,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-05-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-05-19 | 34,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-05-20 | 42,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-05-21 | 33,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-05-22 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-05-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-05 | 15,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-06-08 | 51,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-09 | 56,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2015-06-10 | 26,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-06-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-06-12 | 6,400 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2015-06-15 | 45,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-06-22 | 23,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-06-25 | 79,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-26 | 33,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-07-02 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-10 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-14 | 26,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-07-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-16 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-20 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-21 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-31 | 6,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-08-07 | 59,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-13 | 9,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-08-14 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-18 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-25 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-26 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-01 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-02 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-03 | 124,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-09-04 | 66,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-08 | 78,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-09-16 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-17 | 33,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-21 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-22 | 12,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-09-23 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-01 | 23,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-02 | 163,300 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2015-10-05 | 11,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-10-06 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-10-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-10-13 | 137,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-10-14 | 72,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-15 | 48,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-10-19 | 10,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-10-20 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-10-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-11-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-11-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-11-24 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-11-25 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-11-30 | 170,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-12-07 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-08 | 73,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-12-09 | 26,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-12-10 | 33,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-11 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-17 | 39,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-21 | 30,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-12-22 | 66,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-24 | 90,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-12-30 | 148,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-31 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-08 | 10,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-01-12 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-19 | 7,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-01-20 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-21 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-22 | 62,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-25 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-27 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-28 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-29 | 24,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-04 | 6,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
