|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-19 | 25,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-11-20 | 27,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-11-21 | 62,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-11-22 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-25 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-26 | 29,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-27 | 30,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-11-28 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-29 | 22,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-03 | 15,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-12-05 | 57,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-06 | 19,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-12-09 | 30,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-12-10 | 54,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-12-11 | 50,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-13 | 70,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-12-16 | 30,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-17 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-18 | 36,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-12-19 | 131,500 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2002-12-20 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-23 | 9,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-12-24 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-27 | 12,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-12-30 | 9,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-12-31 | 22,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-01-02 | 977,300 | 0.28 | 0.36 | 0.28 | 0.35 | 00:00:00 | | 2003-01-03 | 972,000 | 0.37 | 0.38 | 0.27 | 0.30 | 00:00:00 | | 2003-01-06 | 833,200 | 0.33 | 0.34 | 0.26 | 0.29 | 00:00:00 | | 2003-01-07 | 228,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-01-08 | 296,000 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2003-01-09 | 115,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2003-01-10 | 66,500 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2003-01-13 | 56,300 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-01-14 | 80,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2003-01-15 | 37,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-01-16 | 51,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-01-17 | 59,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-01-20 | 20,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-21 | 83,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-01-22 | 103,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-01-23 | 89,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-01-24 | 75,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-01-27 | 45,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-01-28 | 38,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-01-29 | 6,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-01-30 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-02-03 | 16,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-02-04 | 35,500 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-02-05 | 15,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-02-06 | 65,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-02-07 | 32,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-02-10 | 5,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-02-11 | 17,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-12 | 26,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-02-14 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-17 | 8,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-19 | 15,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-02-20 | 12,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-21 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-02-24 | 153,100 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2003-02-25 | 23,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-02-26 | 83,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-02-27 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-28 | 44,800 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-03-03 | 15,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-03-06 | 7,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-03-07 | 25,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-03-13 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-14 | 13,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-03-17 | 25,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-03-20 | 36,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-03-24 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-25 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-26 | 56,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-03-27 | 23,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-01 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-02 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-03 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-08 | 7,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-09 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-11 | 27,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-04-14 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-04-17 | 39,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-04-21 | 29,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2003-04-22 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-04-23 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-04-28 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-04-29 | 2,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-05-05 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-05-06 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-05-07 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-05-09 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-05-12 | 14,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-05-13 | 35,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-05-14 | 41,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-05-15 | 46,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-16 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-20 | 55,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-27 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-29 | 40,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-05-30 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-02 | 108,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-06-03 | 84,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-06-05 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-06 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-09 | 10,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-10 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-11 | 15,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-06-13 | 32,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-16 | 45,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-06-17 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-18 | 89,500 | 0.15 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2003-06-19 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-26 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-27 | 31,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-07-04 | 10,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-07-09 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-11 | 11,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-07-14 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
