TR4DER - Amarc Resources L [AHR.V] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-01-15	37,500	0.77	0.77	0.72	0.75	00:00:00
2004-01-16	46,000	0.75	0.76	0.73	0.75	00:00:00
2004-01-19	42,000	0.75	0.76	0.75	0.75	00:00:00
2004-01-20	61,500	0.75	0.76	0.72	0.75	00:00:00
2004-01-21	145,000	0.72	0.77	0.72	0.74	00:00:00
2004-01-22	572,200	0.75	0.90	0.74	0.89	00:00:00
2004-01-23	81,800	0.90	0.90	0.84	0.88	00:00:00
2004-01-26	158,000	0.90	0.90	0.83	0.86	00:00:00
2004-01-27	87,500	0.83	0.84	0.80	0.84	00:00:00
2004-01-28	125,700	0.81	0.83	0.80	0.82	00:00:00
2004-01-29	73,500	0.78	0.83	0.78	0.83	00:00:00
2004-01-30	66,500	0.81	0.84	0.79	0.79	00:00:00
2004-02-02	195,500	0.85	0.85	0.76	0.80	00:00:00
2004-02-03	102,000	0.80	0.85	0.77	0.83	00:00:00
2004-02-04	33,000	0.79	0.80	0.77	0.80	00:00:00
2004-02-05	99,000	0.77	0.80	0.75	0.78	00:00:00
2004-02-06	41,500	0.78	0.80	0.76	0.78	00:00:00
2004-02-09	180,600	0.78	0.80	0.76	0.77	00:00:00
2004-02-10	363,700	0.77	0.78	0.67	0.72	00:00:00
2004-02-11	111,600	0.69	0.76	0.67	0.75	00:00:00
2004-02-12	120,500	0.75	0.79	0.75	0.75	00:00:00
2004-02-13	115,000	0.77	0.78	0.72	0.72	00:00:00
2004-02-16	157,000	0.76	0.79	0.75	0.76	00:00:00
2004-02-17	98,500	0.79	0.80	0.76	0.79	00:00:00
2004-02-18	140,500	0.80	0.82	0.77	0.80	00:00:00
2004-02-19	67,500	0.80	0.82	0.79	0.80	00:00:00
2004-02-20	146,300	0.80	0.82	0.76	0.82	00:00:00
2004-02-23	30,000	0.79	0.79	0.76	0.76	00:00:00
2004-02-24	104,000	0.78	0.79	0.71	0.72	00:00:00
2004-02-25	58,000	0.72	0.79	0.72	0.73	00:00:00
2004-02-26	20,200	0.77	0.77	0.72	0.74	00:00:00
2004-02-27	7,500	0.75	0.78	0.75	0.78	00:00:00
2004-03-01	27,900	0.75	0.80	0.74	0.79	00:00:00
2004-03-02	53,000	0.78	0.78	0.73	0.73	00:00:00
2004-03-03	33,900	0.73	0.73	0.72	0.73	00:00:00
2004-03-04	54,000	0.71	0.71	0.68	0.68	00:00:00
2004-03-05	25,100	0.71	0.75	0.71	0.75	00:00:00
2004-03-08	20,600	0.74	0.76	0.73	0.75	00:00:00
2004-03-09	84,900	0.74	0.74	0.68	0.69	00:00:00
2004-03-10	6,500	0.69	0.70	0.69	0.70	00:00:00
2004-03-11	28,000	0.71	0.75	0.70	0.75	00:00:00
2004-03-12	35,300	0.70	0.75	0.70	0.72	00:00:00
2004-03-15	13,500	0.73	0.73	0.73	0.73	00:00:00
2004-03-16	306,500	0.73	0.77	0.70	0.77	00:00:00
2004-03-17	4,000	0.77	0.77	0.74	0.74	00:00:00
2004-03-18	42,500	0.75	0.76	0.73	0.73	00:00:00
2004-03-19	160,000	0.72	0.72	0.70	0.70	00:00:00
2004-03-22	27,000	0.72	0.72	0.68	0.68	00:00:00
2004-03-23	12,800	0.68	0.70	0.68	0.69	00:00:00
2004-03-24	18,000	0.69	0.69	0.68	0.68	00:00:00
2004-03-25	113,500	0.66	0.67	0.64	0.67	00:00:00
2004-03-26	113,500	0.68	0.70	0.66	0.67	00:00:00
2004-03-29	70,000	0.68	0.69	0.68	0.68	00:00:00
2004-03-30	357,900	0.67	0.70	0.66	0.69	00:00:00
2004-03-31	91,800	0.67	0.68	0.66	0.66	00:00:00
2004-04-01	47,200	0.66	0.67	0.65	0.67	00:00:00
2004-04-02	44,000	0.65	0.65	0.60	0.63	00:00:00
2004-04-05	32,000	0.64	0.66	0.64	0.66	00:00:00
2004-04-06	37,000	0.65	0.65	0.64	0.64	00:00:00
2004-04-07	509,000	0.65	0.75	0.64	0.70	00:00:00
2004-04-08	110,500	0.73	0.73	0.66	0.69	00:00:00
2004-04-12	89,000	0.69	0.69	0.65	0.67	00:00:00
2004-04-13	98,000	0.67	0.67	0.63	0.65	00:00:00
2004-04-14	51,000	0.61	0.65	0.60	0.65	00:00:00
2004-04-15	77,500	0.61	0.64	0.61	0.64	00:00:00
2004-04-16	95,200	0.65	0.65	0.61	0.65	00:00:00
2004-04-19	82,500	0.65	0.65	0.64	0.65	00:00:00
2004-04-20	29,500	0.65	0.65	0.63	0.64	00:00:00
2004-04-21	77,000	0.64	0.64	0.60	0.61	00:00:00
2004-04-22	180,100	0.61	0.66	0.61	0.65	00:00:00
2004-04-23	640,600	0.69	0.70	0.65	0.66	00:00:00
2004-04-26	189,200	0.69	0.69	0.65	0.67	00:00:00
2004-04-27	301,500	0.66	0.66	0.59	0.66	00:00:00
2004-04-28	205,300	0.59	0.59	0.56	0.57	00:00:00
2004-04-29	207,500	0.57	0.60	0.57	0.57	00:00:00
2004-04-30	123,500	0.58	0.65	0.57	0.65	00:00:00
2004-05-03	146,800	0.61	0.65	0.59	0.60	00:00:00
2004-05-04	426,500	0.65	0.68	0.63	0.67	00:00:00
2004-05-05	683,700	0.67	0.70	0.65	0.66	00:00:00
2004-05-06	130,000	0.69	0.69	0.62	0.62	00:00:00
2004-05-07	154,900	0.62	0.68	0.59	0.64	00:00:00
2004-05-10	275,100	0.64	0.66	0.56	0.60	00:00:00
2004-05-11	163,900	0.60	0.60	0.55	0.58	00:00:00
2004-05-12	279,200	0.59	0.60	0.51	0.51	00:00:00
2004-05-13	100,800	0.53	0.53	0.47	0.50	00:00:00
2004-05-14	80,800	0.50	0.54	0.50	0.54	00:00:00
2004-05-17	133,500	0.54	0.56	0.51	0.56	00:00:00
2004-05-18	71,000	0.58	0.58	0.54	0.54	00:00:00
2004-05-19	190,100	0.55	0.57	0.53	0.57	00:00:00
2004-05-20	83,000	0.57	0.60	0.55	0.60	00:00:00
2004-05-21	51,000	0.60	0.60	0.58	0.58	00:00:00
2004-05-25	111,300	0.60	0.60	0.55	0.55	00:00:00
2004-05-26	95,000	0.57	0.57	0.54	0.55	00:00:00
2004-05-27	169,000	0.55	0.56	0.51	0.51	00:00:00
2004-05-28	257,400	0.55	0.56	0.51	0.55	00:00:00
2004-05-31	1,000	0.52	0.52	0.52	0.52	00:00:00
2004-06-01	136,200	0.55	0.57	0.54	0.55	00:00:00
2004-06-02	26,900	0.55	0.56	0.55	0.56	00:00:00
2004-06-03	73,000	0.55	0.58	0.55	0.58	00:00:00
2004-06-04	35,500	0.56	0.56	0.55	0.55	00:00:00
2004-06-08	37,800	0.57	0.58	0.55	0.58	00:00:00
2004-06-09	44,500	0.57	0.57	0.53	0.53	00:00:00
2004-06-10	60,500	0.59	0.59	0.53	0.53	00:00:00
2004-06-11	159,000	0.54	0.54	0.50	0.53	00:00:00
2004-06-14	24,800	0.51	0.53	0.51	0.52	00:00:00
2004-06-15	20,000	0.55	0.55	0.51	0.51	00:00:00
2004-06-16	33,500	0.51	0.55	0.50	0.55	00:00:00
2004-06-17	18,600	0.50	0.56	0.50	0.56	00:00:00
2004-06-18	10,000	0.57	0.57	0.57	0.57	00:00:00
2004-06-21	352,200	0.59	0.59	0.49	0.52	00:00:00
2004-06-22	43,500	0.52	0.52	0.52	0.52	00:00:00
2004-06-23	35,500	0.51	0.52	0.51	0.52	00:00:00
2004-06-24	51,200	0.52	0.52	0.51	0.51	00:00:00
2004-06-25	37,200	0.53	0.53	0.50	0.50	00:00:00
2004-06-28	52,500	0.53	0.54	0.53	0.54	00:00:00
2004-06-29	92,300	0.51	0.52	0.50	0.50	00:00:00
2004-06-30	31,500	0.51	0.54	0.51	0.53	00:00:00
2004-07-02	76,600	0.55	0.58	0.54	0.58	00:00:00
2004-07-05	3,600	0.58	0.58	0.58	0.58	00:00:00
2004-07-06	129,000	0.58	0.59	0.53	0.54	00:00:00
2004-07-07	169,500	0.54	0.56	0.53	0.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>