|
 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 | | 2004-12-30 | 22,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-12-31 | 30,000 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2005-01-04 | 145,000 | 0.56 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2005-01-05 | 25,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-01-06 | 56,700 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-01-07 | 37,500 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2005-01-10 | 13,800 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2005-01-11 | 37,100 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2005-01-12 | 54,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-01-13 | 72,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-01-14 | 63,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-01-17 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-01-18 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-01-19 | 131,600 | 0.56 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2005-01-20 | 36,500 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2005-01-21 | 35,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-01-24 | 50,000 | 0.51 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2005-01-25 | 77,500 | 0.50 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2005-01-26 | 8,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2005-01-28 | 37,500 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2005-01-31 | 28,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-02-01 | 8,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-02-02 | 61,600 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-02-03 | 78,000 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2005-02-04 | 33,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-02-07 | 82,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-02-08 | 71,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-02-09 | 19,800 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-02-10 | 6,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-02-11 | 35,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-02-14 | 7,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2005-02-15 | 64,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-02-16 | 85,000 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2005-02-17 | 21,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-02-18 | 3,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-02-21 | 15,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2005-02-22 | 9,500 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-02-23 | 45,000 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-02-24 | 273,200 | 0.53 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2005-02-25 | 143,700 | 0.54 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2005-02-28 | 93,000 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-03-01 | 89,000 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2005-03-02 | 37,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2005-03-03 | 50,200 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2005-03-04 | 34,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2005-03-07 | 105,700 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2005-03-08 | 102,800 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-03-09 | 35,000 | 0.56 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2005-03-10 | 50,900 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-03-11 | 87,100 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-03-14 | 62,200 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-03-15 | 77,500 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2005-03-16 | 77,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-03-17 | 8,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-03-18 | 72,600 | 0.51 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2005-03-21 | 253,000 | 0.51 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2005-03-22 | 156,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-03-23 | 66,200 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-03-24 | 76,600 | 0.48 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2005-03-28 | 35,500 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2005-03-29 | 24,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-03-30 | 8,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-03-31 | 54,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-04-01 | 55,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-04 | 49,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-04-05 | 29,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-06 | 15,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-04-07 | 24,000 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2005-04-08 | 35,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-04-11 | 80,800 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-04-12 | 13,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-04-13 | 110,800 | 0.42 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2005-04-14 | 27,100 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2005-04-15 | 38,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-04-18 | 66,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-04-19 | 70,100 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-04-20 | 46,000 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2005-04-22 | 34,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-04-25 | 38,000 | 0.41 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2005-04-28 | 25,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-04-29 | 25,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-05-02 | 24,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-05-03 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-05-04 | 29,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-05-05 | 35,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-05-09 | 38,500 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2005-05-10 | 13,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-11 | 16,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-12 | 16,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-05-13 | 27,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-05-16 | 20,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-05-17 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-05-18 | 24,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-05-19 | 25,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-05-20 | 28,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2005-05-24 | 16,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2005-05-25 | 31,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-05-26 | 50,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-05-27 | 5,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-05-31 | 48,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-06-01 | 43,000 | 0.37 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2005-06-02 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-06-03 | 37,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-06-06 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-07 | 10,500 | 0.40 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2005-06-08 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-06-09 | 14,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-06-10 | 38,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-06-13 | 12,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-06-14 | 409,500 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-06-15 | 14,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-16 | 51,500 | 0.36 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2005-06-17 | 13,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-06-20 | 46,200 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-06-21 | 20,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-06-22 | 20,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-06-23 | 11,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-24 | 11,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-06-27 | 38,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-06-28 | 59,500 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-06-29 | 32,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
