|
AMI Resources Inc - [Ticker: AMU.V] | | Last Trade | 0.08 | Last Trade Time | 2017-01-17 - 20:01:00 | Variation | 0.00 (0.00%) | Open | 0.07 | High | 0.08 | Low | 0.07 | Volume | 15,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.07 x 0 - 0.08 x 0 | Former Close | 0.08 | 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 | AMU.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-04-07 | 55,300 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2006-04-10 | 42,500 | 0.43 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2006-04-11 | 11,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2006-04-12 | 6,000 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | 2006-04-17 | 18,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2006-04-18 | 20,500 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2006-04-19 | 68,000 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2006-04-20 | 35,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-04-24 | 42,000 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2006-04-25 | 19,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-04-27 | 15,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2006-04-28 | 80,500 | 0.37 | 0.41 | 0.37 | 0.41 | 00:00:00 | 2006-05-01 | 35,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-05-02 | 392,500 | 0.40 | 0.55 | 0.40 | 0.55 | 00:00:00 | 2006-05-03 | 71,500 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | 2006-05-04 | 50,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2006-05-05 | 159,100 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2006-05-08 | 13,200 | 0.55 | 0.55 | 0.47 | 0.47 | 00:00:00 | 2006-05-09 | 122,500 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2006-05-10 | 32,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-05-11 | 118,000 | 0.50 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2006-05-12 | 63,000 | 0.55 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2006-05-15 | 5,000 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | 2006-05-16 | 39,500 | 0.53 | 0.54 | 0.48 | 0.48 | 00:00:00 | 2006-05-17 | 41,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-05-18 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2006-05-19 | 20,000 | 0.50 | 0.50 | 0.41 | 0.46 | 00:00:00 | 2006-05-23 | 5,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2006-05-24 | 22,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-05-25 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-05-26 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-05-30 | 39,500 | 0.45 | 0.48 | 0.40 | 0.48 | 00:00:00 | 2006-06-02 | 140,500 | 0.46 | 0.50 | 0.39 | 0.49 | 00:00:00 | 2006-06-05 | 25,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2006-06-06 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2006-06-07 | 39,000 | 0.43 | 0.47 | 0.40 | 0.43 | 00:00:00 | 2006-06-08 | 28,500 | 0.44 | 0.44 | 0.37 | 0.37 | 00:00:00 | 2006-06-09 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2006-06-13 | 3,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2006-06-14 | 1,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2006-06-16 | 9,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-19 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2006-06-20 | 3,700 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-06-21 | 1,200 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2006-06-26 | 30,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-06-27 | 20,700 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2006-06-28 | 12,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2006-06-30 | 47,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2006-07-04 | 5,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2006-07-05 | 2,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-07-10 | 20,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2006-07-18 | 56,500 | 0.33 | 0.33 | 0.23 | 0.23 | 00:00:00 | 2006-07-19 | 12,600 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2006-07-21 | 15,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-07-25 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-07-26 | 5,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2006-07-31 | 43,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2006-08-01 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-04 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-08 | 14,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-09 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-10 | 30,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2006-08-11 | 19,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2006-08-14 | 14,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2006-08-15 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-08-16 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-17 | 13,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2006-08-18 | 40,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-08-21 | 96,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-08-22 | 1,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-08-24 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-08-28 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-08-29 | 2,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-08-30 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-08-31 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-09-05 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-09-06 | 96,000 | 0.30 | 0.30 | 0.25 | 0.26 | 00:00:00 | 2006-09-08 | 17,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2006-09-12 | 22,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2006-09-13 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-09-14 | 18,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-09-15 | 30,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-09-18 | 327,300 | 0.22 | 0.23 | 0.17 | 0.20 | 00:00:00 | 2006-09-19 | 50,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2006-09-20 | 49,200 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2006-09-21 | 20,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2006-09-22 | 130,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2006-09-26 | 18,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2006-09-27 | 75,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2006-09-29 | 53,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2006-10-03 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2006-10-05 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2006-10-10 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2006-10-12 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2006-10-13 | 25,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2006-10-16 | 40,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2006-10-18 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2006-10-23 | 17,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2006-10-24 | 5,800 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2006-10-27 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-10-31 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2006-11-02 | 8,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-11-03 | 31,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2006-11-06 | 30,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2006-11-08 | 700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-11-09 | 71,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2006-11-10 | 33,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2006-11-13 | 25,400 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2006-11-14 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-11-15 | 11,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2006-11-17 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-11-21 | 48,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2006-11-22 | 46,700 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2006-11-23 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-11-24 | 1,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-11-27 | 86,000 | 0.20 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2006-11-28 | 81,500 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | 2006-11-29 | 13,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2006-11-30 | 10,500 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2006-12-01 | 15,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2006-12-05 | 15,500 | 0.18 | 0.20 | 0.18 | 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 > >> |
|