|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-05 | 15,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2006-12-06 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-12-07 | 44,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-12-08 | 61,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-12-11 | 1,484,500 | 0.20 | 0.35 | 0.20 | 0.35 | 00:00:00 | | 2006-12-12 | 685,900 | 0.39 | 0.40 | 0.31 | 0.40 | 00:00:00 | | 2006-12-13 | 242,300 | 0.40 | 0.43 | 0.36 | 0.37 | 00:00:00 | | 2006-12-14 | 330,000 | 0.37 | 0.48 | 0.37 | 0.47 | 00:00:00 | | 2006-12-15 | 350,900 | 0.48 | 0.51 | 0.44 | 0.44 | 00:00:00 | | 2006-12-18 | 167,200 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-12-19 | 178,100 | 0.43 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2006-12-20 | 184,900 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2006-12-21 | 419,400 | 0.42 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2006-12-22 | 2,519,900 | 0.56 | 0.63 | 0.55 | 0.56 | 00:00:00 | | 2006-12-27 | 370,800 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2006-12-28 | 97,200 | 0.55 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2006-12-29 | 239,000 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-01-02 | 83,500 | 0.53 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-01-03 | 119,900 | 0.52 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2007-01-04 | 48,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-01-05 | 112,500 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-01-08 | 94,800 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-01-09 | 36,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-01-10 | 174,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-01-11 | 212,500 | 0.42 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2007-01-12 | 59,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-01-15 | 9,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-01-16 | 117,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-01-18 | 10,800 | 0.39 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2007-01-19 | 28,000 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2007-01-22 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-01-23 | 27,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-01-25 | 49,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-01-26 | 8,200 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-01-29 | 10,900 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-01-30 | 12,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-31 | 33,500 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-02-01 | 54,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-02-02 | 335,000 | 0.40 | 0.45 | 0.39 | 0.43 | 00:00:00 | | 2007-02-05 | 32,300 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2007-02-06 | 95,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-02-07 | 88,200 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-02-08 | 27,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-02-09 | 68,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-02-12 | 151,000 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2007-02-13 | 44,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-02-14 | 13,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-02-15 | 53,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-02-16 | 83,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-02-19 | 72,100 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2007-02-20 | 64,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-02-21 | 112,000 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-02-22 | 32,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-02-23 | 19,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-02-26 | 121,800 | 0.39 | 0.44 | 0.39 | 0.42 | 00:00:00 | | 2007-02-27 | 152,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-02-28 | 43,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-03-01 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-03-02 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-03-05 | 90,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-03-06 | 47,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-03-07 | 129,600 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-03-08 | 5,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-09 | 295,700 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-03-12 | 168,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-03-13 | 245,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-03-14 | 145,200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-03-15 | 40,200 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-03-19 | 185,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-03-20 | 142,300 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-03-21 | 198,500 | 0.42 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2007-03-22 | 67,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-03-23 | 32,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-03-26 | 27,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-03-27 | 22,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-03-28 | 96,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-03-29 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-03-30 | 246,500 | 0.44 | 0.55 | 0.44 | 0.47 | 00:00:00 | | 2007-04-02 | 26,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2007-04-03 | 88,200 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-04-04 | 249,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-04-05 | 39,700 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-04-09 | 33,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-04-10 | 93,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2007-04-11 | 180,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-04-12 | 269,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-04-13 | 118,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-04-16 | 72,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-04-17 | 48,800 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-04-18 | 77,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-04-19 | 21,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-04-20 | 161,600 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-04-23 | 207,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-04-24 | 1,275,100 | 0.35 | 0.44 | 0.35 | 0.40 | 00:00:00 | | 2007-04-25 | 242,500 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2007-04-26 | 100,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-04-27 | 116,300 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-04-30 | 24,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-05-01 | 53,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-05-02 | 86,000 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2007-05-03 | 73,500 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2007-05-04 | 47,000 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-05-07 | 47,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-05-08 | 38,200 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2007-05-09 | 35,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-05-10 | 12,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-05-11 | 16,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-05-14 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-05-15 | 65,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-05-16 | 290,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-05-17 | 1,483,200 | 0.28 | 0.47 | 0.28 | 0.42 | 00:00:00 | | 2007-05-18 | 1,373,100 | 0.45 | 0.52 | 0.43 | 0.48 | 00:00:00 | | 2007-05-22 | 298,500 | 0.50 | 0.50 | 0.44 | 0.49 | 00:00:00 | | 2007-05-23 | 71,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-05-24 | 64,500 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-05-25 | 50,000 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2007-05-28 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-05-29 | 67,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-06-04 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-06-08 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-06-11 | 9,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
