|
 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 | | 2018-04-17 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-19 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-23 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-04-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-04-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-04-26 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-04-30 | 1,760 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-03 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-04 | 7,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-05-07 | 21,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-08 | 15,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-09 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-05-10 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-05-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-05-14 | 28,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2018-05-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-05-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-05-17 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-05-18 | 58,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2018-05-22 | 84,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2018-05-23 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-05-24 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-05-25 | 52,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-05-28 | 74,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-05-29 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-05-30 | 41,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-05-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-01 | 138,937 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-04 | 120,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-06-05 | 26,200 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2018-06-06 | 42,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-06-07 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-08 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-11 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-12 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-13 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-14 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-18 | 20,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2018-06-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-06-20 | 52,300 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2018-06-21 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-25 | 171,333 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2018-06-26 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-27 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-06-28 | 70,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-06-29 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-03 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-05 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-09 | 12,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-07-10 | 125,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2018-07-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-12 | 9,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-07-13 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-16 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-07-17 | 65,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-07-18 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-19 | 3,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2018-07-20 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-07-23 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-07-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-07-25 | 233,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-07-26 | 146,400 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2018-07-27 | 25,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-07-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-07-31 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-02 | 49,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-09 | 24,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-08-10 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-08-13 | 35,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-08-14 | 50,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2018-08-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-08-16 | 15,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2018-08-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-08-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-08-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-08-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-08-23 | 65,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2018-08-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-29 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-30 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-08-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-09-04 | 2,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-09-05 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-13 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-14 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-17 | 14,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-18 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-19 | 209,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2018-09-20 | 4,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-09-27 | 118,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2018-09-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-02 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-03 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-04 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2018-10-09 | 25,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
