|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-03 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-09 | 5,500 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2001-10-11 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-12 | 6,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-10-15 | 4,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-10-19 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-10-22 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-23 | 26,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2001-10-26 | 53,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-10-31 | 3,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-01 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-06 | 4,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-11-07 | 9,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-11-08 | 6,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-11-09 | 14,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2001-11-13 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-14 | 13,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-11-16 | 37,000 | 0.49 | 0.49 | 0.41 | 0.47 | 00:00:00 | | 2001-11-19 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-11-21 | 24,500 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2001-11-23 | 2,900 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-11-26 | 10,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2001-11-30 | 700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-12-03 | 11,500 | 0.41 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2001-12-04 | 20,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-12-06 | 28,000 | 0.41 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2001-12-07 | 60,000 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2001-12-10 | 13,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-12-12 | 35,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2001-12-14 | 1,423,000 | 0.42 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2001-12-17 | 9,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2001-12-18 | 250,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-12-19 | 14,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2001-12-20 | 15,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-12-21 | 14,500 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2001-12-24 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-12-28 | 20,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2001-12-31 | 13,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2002-01-02 | 47,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-01-03 | 15,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-01-04 | 49,500 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2002-01-07 | 12,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-01-08 | 7,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-01-09 | 10,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-01-10 | 37,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-01-14 | 10,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2002-01-15 | 16,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-01-17 | 20,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-01-18 | 14,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2002-01-21 | 45,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-01-22 | 50,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2002-01-23 | 49,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-01-24 | 52,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2002-01-25 | 53,500 | 0.55 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2002-01-28 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-01-30 | 15,000 | 0.53 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2002-01-31 | 193,000 | 0.55 | 0.68 | 0.55 | 0.60 | 00:00:00 | | 2002-02-01 | 74,000 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2002-02-04 | 39,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2002-02-05 | 23,000 | 0.70 | 0.73 | 0.65 | 0.66 | 00:00:00 | | 2002-02-06 | 17,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2002-02-07 | 115,500 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2002-02-08 | 39,000 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2002-02-12 | 48,500 | 0.70 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2002-02-13 | 38,000 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2002-02-14 | 24,500 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2002-02-15 | 31,600 | 0.70 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2002-02-18 | 10,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2002-02-19 | 17,000 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2002-02-20 | 23,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2002-02-21 | 19,000 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-02-25 | 30,700 | 0.60 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2002-02-26 | 5,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2002-02-27 | 17,500 | 0.64 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2002-02-28 | 10,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2002-03-01 | 52,500 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2002-03-04 | 33,000 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2002-03-05 | 49,000 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-03-07 | 30,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-03-08 | 20,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-03-11 | 50,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2002-03-12 | 30,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-03-13 | 10,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-03-14 | 6,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2002-03-15 | 10,000 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-03-18 | 12,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-03-19 | 37,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2002-03-20 | 29,500 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2002-03-21 | 19,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-03-22 | 12,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2002-03-25 | 13,800 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2002-03-26 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-03-27 | 43,600 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-03-28 | 33,300 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2002-04-01 | 15,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2002-04-02 | 81,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2002-04-03 | 16,000 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2002-04-04 | 35,000 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2002-04-05 | 49,000 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2002-04-08 | 20,000 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2002-04-09 | 26,800 | 0.60 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2002-04-10 | 6,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2002-04-11 | 125,000 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2002-04-12 | 35,500 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2002-04-15 | 30,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2002-04-16 | 37,500 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-04-17 | 43,000 | 0.58 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2002-04-18 | 97,000 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2002-04-19 | 18,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2002-04-22 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2002-04-23 | 54,500 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2002-04-24 | 14,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2002-04-25 | 165,000 | 0.66 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2002-04-26 | 202,900 | 0.69 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2002-04-29 | 18,300 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-04-30 | 54,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-05-01 | 20,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2002-05-02 | 7,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-05-03 | 24,500 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-05-06 | 59,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
