|
 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 | | 2003-07-14 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-07-16 | 10,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-17 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-18 | 7,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-22 | 9,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-23 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-24 | 10,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-28 | 51,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-07-29 | 16,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-07-30 | 7,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-08-01 | 1,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-08-05 | 7,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-08-06 | 30,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-08-07 | 19,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-08-08 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-12 | 13,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-08-13 | 35,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-08-14 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-15 | 18,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-08-18 | 51,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-08-19 | 79,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-08-20 | 4,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-21 | 4,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-22 | 2,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-25 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-26 | 64,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-08-27 | 50,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-08-28 | 20,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-29 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-02 | 55,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-09-03 | 45,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-09-04 | 24,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-09-05 | 52,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-09-08 | 20,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-09-09 | 15,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-10 | 87,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-11 | 39,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-09-12 | 97,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-15 | 40,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-16 | 13,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-17 | 42,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-09-18 | 10,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-09-19 | 109,000 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2003-09-22 | 36,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-09-23 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-25 | 36,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-26 | 14,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-09-29 | 55,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-30 | 37,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-01 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-03 | 66,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-10-06 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-07 | 28,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-10-08 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-09 | 127,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-10-10 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-10-14 | 28,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-10-15 | 109,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-10-16 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-10-17 | 118,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-10-20 | 79,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-10-21 | 47,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-10-22 | 68,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2003-10-23 | 28,600 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-10-24 | 58,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-10-27 | 27,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-10-28 | 21,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-10-29 | 68,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-10-30 | 246,400 | 0.31 | 0.38 | 0.31 | 0.34 | 00:00:00 | | 2003-10-31 | 324,800 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-11-03 | 316,900 | 0.38 | 0.47 | 0.38 | 0.46 | 00:00:00 | | 2003-11-04 | 153,500 | 0.45 | 0.45 | 0.39 | 0.44 | 00:00:00 | | 2003-11-05 | 255,500 | 0.43 | 0.54 | 0.43 | 0.54 | 00:00:00 | | 2003-11-06 | 93,800 | 0.50 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2003-11-07 | 48,800 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-11-10 | 55,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2003-11-11 | 51,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-11-12 | 11,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-11-13 | 21,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2003-11-14 | 39,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2003-11-17 | 129,000 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-11-18 | 29,800 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-11-19 | 9,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-11-20 | 43,100 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-11-21 | 27,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-11-24 | 81,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2003-11-25 | 58,000 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-11-26 | 120,700 | 0.50 | 0.57 | 0.47 | 0.57 | 00:00:00 | | 2003-11-27 | 57,000 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2003-11-28 | 180,500 | 0.57 | 0.65 | 0.55 | 0.58 | 00:00:00 | | 2003-12-01 | 478,600 | 0.62 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2003-12-02 | 366,600 | 0.60 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2003-12-03 | 175,500 | 0.64 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2003-12-04 | 197,500 | 0.62 | 0.62 | 0.54 | 0.57 | 00:00:00 | | 2003-12-05 | 83,500 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2003-12-08 | 202,500 | 0.58 | 0.71 | 0.58 | 0.65 | 00:00:00 | | 2003-12-09 | 133,900 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2003-12-10 | 42,000 | 0.64 | 0.64 | 0.57 | 0.58 | 00:00:00 | | 2003-12-11 | 137,000 | 0.60 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2003-12-12 | 68,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-15 | 72,500 | 0.62 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2003-12-16 | 118,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2003-12-17 | 108,500 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2003-12-18 | 509,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-12-19 | 104,500 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2003-12-22 | 69,000 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2003-12-23 | 17,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2003-12-24 | 22,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-29 | 121,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-12-30 | 75,500 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2003-12-31 | 275,500 | 0.66 | 0.83 | 0.66 | 0.83 | 00:00:00 | | 2004-01-02 | 142,200 | 0.87 | 0.99 | 0.78 | 0.85 | 00:00:00 | | 2004-01-05 | 151,200 | 0.88 | 0.88 | 0.79 | 0.83 | 00:00:00 | | 2004-01-06 | 97,500 | 0.82 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2004-01-07 | 339,800 | 0.75 | 0.82 | 0.70 | 0.81 | 00:00:00 | | 2004-01-08 | 228,700 | 0.80 | 0.88 | 0.79 | 0.85 | 00:00:00 | | 2004-01-09 | 164,800 | 0.85 | 0.91 | 0.83 | 0.91 | 00:00:00 | | 2004-01-12 | 146,900 | 0.89 | 0.90 | 0.81 | 0.82 | 00:00:00 | | 2004-01-13 | 79,800 | 0.82 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2004-01-14 | 46,000 | 0.82 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2004-01-15 | 37,500 | 0.77 | 0.77 | 0.72 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
