|
 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 | | 2017-03-23 | 142,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-03-30 | 55,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-03-31 | 132,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-04-03 | 36,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-04-06 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-04-07 | 446,400 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2017-04-21 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-04-25 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-04-26 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-05-04 | 254,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2017-05-09 | 78,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-05-10 | 137,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-05-11 | 231,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2017-05-12 | 73,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-05-15 | 64,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2017-05-16 | 6,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-05-17 | 175,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-05-18 | 32,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-05-19 | 58,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-05-23 | 48,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-05-24 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-05-25 | 43,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-26 | 49,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2017-05-29 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-30 | 171,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-05-31 | 85,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-01 | 92,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-02 | 21,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-05 | 151,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2017-06-06 | 169,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-06-07 | 230,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-06-08 | 127,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-06-09 | 32,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-06-12 | 51,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-06-13 | 50,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-14 | 84,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-06-15 | 104,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-16 | 203,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-19 | 59,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-06-20 | 124,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-21 | 134,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-06-22 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-23 | 59,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-26 | 6,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-27 | 52,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-28 | 100,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-29 | 171,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-06-30 | 50,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-04 | 7,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-05 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-06 | 194,200 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2017-07-07 | 72,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-10 | 73,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-07-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-12 | 39,200 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-07-13 | 14,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-14 | 23,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-17 | 64,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-07-18 | 29,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-07-19 | 48,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-20 | 51,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-21 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-25 | 22,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-27 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-28 | 7,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-31 | 75,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-08-01 | 163,000 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2017-08-02 | 340,000 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2017-08-03 | 49,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2017-08-04 | 26,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-08 | 28,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-09 | 187,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2017-08-10 | 224,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-08-11 | 14,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-14 | 37,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2017-08-15 | 22,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-08-16 | 85,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2017-08-17 | 171,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2017-08-18 | 80,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-08-21 | 103,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2017-08-22 | 170,600 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2017-08-23 | 60,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2017-08-24 | 119,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-08-25 | 38,600 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2017-08-28 | 50,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2017-08-29 | 147,100 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2017-08-30 | 63,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-08-31 | 59,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-09-01 | 36,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-09-05 | 96,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-09-06 | 7,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2017-09-07 | 17,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2017-09-08 | 17,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-09-11 | 63,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-09-12 | 38,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2017-09-13 | 71,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2017-09-14 | 71,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-09-15 | 23,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-18 | 52,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-09-19 | 35,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-09-20 | 24,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-09-21 | 16,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-09-22 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-09-25 | 40,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-26 | 112,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-09-27 | 220,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-09-28 | 90,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-09-29 | 84,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-10-02 | 79,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2017-10-03 | 81,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-04 | 51,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-10-05 | 51,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-10-06 | 24,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-10-10 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-11 | 58,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-10-12 | 95,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-10-13 | 69,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-16 | 120,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-10-17 | 80,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
