|
 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 | | 2016-02-04 | 6,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-16 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-18 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-19 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-07 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-03-08 | 78,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-29 | 27,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-03-30 | 6,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-11 | 68,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-04-12 | 53,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-20 | 10,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-22 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-28 | 57,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-04-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-02 | 378,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-05-03 | 290,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-17 | 46,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-18 | 59,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-05-19 | 98,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-20 | 77,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-27 | 55,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-05-30 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-09 | 54,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-10 | 31,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-15 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-20 | 168,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-23 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-24 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-29 | 25,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-07-04 | 169,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-07-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-07-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-07-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-18 | 53,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-07-19 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-07-20 | 132,300 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2016-07-21 | 73,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-07-22 | 45,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-07-25 | 13,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-07-28 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-07-29 | 168,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-08-02 | 119,500 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2016-08-05 | 288,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-08-08 | 74,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-08-09 | 211,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-08-18 | 46,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2016-08-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-08-22 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-08-23 | 44,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-08-24 | 36,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-08-29 | 133,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2016-09-06 | 56,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-09-07 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-09-08 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-09-12 | 88,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-09-22 | 91,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-09-23 | 33,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-09-26 | 157,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-09-29 | 44,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-09-30 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-06 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-11 | 17,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-10-12 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-13 | 82,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-14 | 14,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-17 | 78,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-10-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-25 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-26 | 58,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-11-11 | 65,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-11-14 | 44,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-17 | 163,100 | 0.07 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2016-11-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-21 | 115,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-11-22 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-23 | 43,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-12-01 | 39,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-12-02 | 57,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-12-06 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-12-09 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-12 | 335,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-01-13 | 295,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-26 | 128,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-01-27 | 137,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-01-31 | 23,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-02-01 | 53,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-02-06 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-13 | 25,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-16 | 26,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-02-17 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-02-21 | 47,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-02-22 | 61,500 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2017-02-23 | 143,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-02-28 | 96,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-03-01 | 114,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2017-03-06 | 116,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2017-03-13 | 156,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-03-16 | 730,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-03-17 | 139,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-20 | 797,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-03-21 | 1,028,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2017-03-22 | 200,700 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-03-23 | 142,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
