|
 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 | | 2002-05-06 | 59,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-05-07 | 59,400 | 0.74 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2002-05-08 | 46,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2002-05-09 | 9,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-05-10 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-05-13 | 58,500 | 0.63 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2002-05-14 | 18,000 | 0.62 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2002-05-15 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-05-16 | 18,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2002-05-17 | 16,500 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2002-05-21 | 46,000 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2002-05-22 | 162,500 | 0.74 | 0.84 | 0.72 | 0.84 | 00:00:00 | | 2002-05-23 | 65,000 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2002-05-24 | 35,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2002-05-27 | 11,600 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2002-05-28 | 83,800 | 0.77 | 0.85 | 0.75 | 0.84 | 00:00:00 | | 2002-05-29 | 99,500 | 0.85 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2002-05-30 | 56,400 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-05-31 | 127,000 | 0.84 | 0.85 | 0.81 | 0.84 | 00:00:00 | | 2002-06-03 | 32,000 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2002-06-04 | 210,200 | 0.80 | 0.80 | 0.67 | 0.69 | 00:00:00 | | 2002-06-05 | 119,000 | 0.66 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2002-06-06 | 70,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2002-06-07 | 132,000 | 0.70 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2002-06-10 | 45,000 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2002-06-11 | 69,500 | 0.68 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2002-06-12 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2002-06-13 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-06-14 | 15,500 | 0.69 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2002-06-17 | 69,500 | 0.70 | 0.70 | 0.60 | 0.61 | 00:00:00 | | 2002-06-18 | 79,000 | 0.63 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2002-06-19 | 59,500 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-06-20 | 50,000 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2002-06-21 | 64,000 | 0.60 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2002-06-24 | 168,000 | 0.58 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2002-06-25 | 212,500 | 0.58 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2002-06-26 | 51,500 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-06-27 | 124,000 | 0.58 | 0.73 | 0.58 | 0.70 | 00:00:00 | | 2002-06-28 | 109,500 | 0.73 | 0.79 | 0.65 | 0.68 | 00:00:00 | | 2002-07-02 | 36,300 | 0.61 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2002-07-03 | 40,000 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2002-07-04 | 17,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-07-05 | 39,500 | 0.56 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2002-07-08 | 38,500 | 0.54 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2002-07-09 | 277,500 | 0.50 | 0.56 | 0.48 | 0.51 | 00:00:00 | | 2002-07-10 | 41,700 | 0.53 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2002-07-11 | 27,500 | 0.48 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2002-07-12 | 9,900 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2002-07-15 | 23,800 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2002-07-16 | 33,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2002-07-17 | 25,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2002-07-18 | 1,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-07-19 | 22,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2002-07-23 | 22,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-07-25 | 30,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2002-07-26 | 13,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-07-29 | 14,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-07-30 | 26,000 | 0.37 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2002-07-31 | 28,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2002-08-01 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-06 | 15,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2002-08-07 | 15,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-08-08 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-08-09 | 35,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-08-12 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-13 | 56,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2002-08-14 | 45,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-08-15 | 16,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-08-16 | 9,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-08-19 | 15,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-08-20 | 13,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-08-21 | 31,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-08-22 | 68,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2002-08-23 | 15,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2002-08-26 | 5,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-08-28 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-29 | 16,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-30 | 6,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-09-03 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-04 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-05 | 42,500 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-09-06 | 50,500 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2002-09-09 | 56,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-09-10 | 16,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-09-11 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-09-12 | 25,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-09-13 | 90,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-09-16 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-17 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-18 | 186,600 | 0.22 | 0.24 | 0.18 | 0.20 | 00:00:00 | | 2002-09-19 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-20 | 15,000 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2002-09-23 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-09-24 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-09-25 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-26 | 44,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-09-27 | 56,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-09-30 | 4,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-01 | 24,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-10-02 | 15,000 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2002-10-04 | 20,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-10-08 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-10 | 52,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-10-11 | 7,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-10-15 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-16 | 9,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-17 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-18 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-21 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-22 | 15,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-10-23 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-25 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-29 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-06 | 15,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-11-07 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-08 | 60,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-11-11 | 24,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-11-13 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-14 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-15 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-11-19 | 25,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
