|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-11 | 9,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-06-12 | 10,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-06-13 | 127,100 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2007-06-14 | 6,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2007-06-20 | 42,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-06-21 | 25,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-06-22 | 6,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-06-25 | 21,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-06-26 | 50,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-06-27 | 66,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-06-28 | 38,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-06-29 | 2,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-07-03 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-07-04 | 20,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-07-05 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-06 | 16,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-09 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-07-11 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-07-12 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-13 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-16 | 57,000 | 0.32 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2007-07-17 | 35,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-07-18 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-07-19 | 144,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-07-20 | 25,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-07-23 | 31,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-07-24 | 360,000 | 0.38 | 0.47 | 0.36 | 0.45 | 00:00:00 | | 2007-07-25 | 117,500 | 0.41 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2007-07-26 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-07-30 | 21,000 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2007-07-31 | 13,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-08-02 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-08-03 | 9,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-08-07 | 15,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-08-08 | 24,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-08-09 | 20,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-08-10 | 89,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2007-08-14 | 38,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-08-15 | 31,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-08-16 | 140,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-08-17 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-21 | 45,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-08-23 | 54,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-08-28 | 18,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-08-30 | 10,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-31 | 18,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-09-04 | 21,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-09-05 | 20,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-09-07 | 64,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-09-10 | 504,000 | 0.36 | 0.48 | 0.36 | 0.42 | 00:00:00 | | 2007-09-11 | 67,500 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-09-12 | 41,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-09-13 | 13,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-09-14 | 178,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-09-17 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-18 | 106,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-09-19 | 126,500 | 0.35 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2007-09-20 | 115,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-09-21 | 45,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-09-24 | 4,200 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2007-09-25 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-09-26 | 10,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-09-27 | 51,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-09-28 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-10-03 | 50,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-10-04 | 50,000 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-10-05 | 11,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-10-09 | 33,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-10-10 | 25,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-11 | 35,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-12 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-10-15 | 40,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-16 | 31,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-17 | 11,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-18 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-19 | 93,000 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2007-10-22 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-23 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-24 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-25 | 21,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-26 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-29 | 35,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-10-30 | 103,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-10-31 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-01 | 16,900 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2007-11-02 | 16,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-11-05 | 19,700 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-11-06 | 29,800 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-11-07 | 19,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-11-08 | 115,000 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-11-09 | 830,900 | 0.34 | 0.49 | 0.34 | 0.40 | 00:00:00 | | 2007-11-12 | 177,700 | 0.38 | 0.41 | 0.34 | 0.37 | 00:00:00 | | 2007-11-13 | 13,100 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-11-14 | 5,100 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-11-15 | 221,000 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2007-11-16 | 8,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-11-19 | 34,000 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-11-20 | 20,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-21 | 90,000 | 0.33 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2007-11-22 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-11-23 | 99,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-11-26 | 36,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-11-27 | 109,500 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2007-11-28 | 22,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2007-11-29 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-11-30 | 24,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-12-03 | 54,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2007-12-04 | 40,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-12-05 | 50,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-12-06 | 15,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-12-07 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-10 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-11 | 2,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-12-12 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-13 | 3,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2007-12-14 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-12-17 | 11,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-12-18 | 54,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2007-12-19 | 122,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-12-20 | 16,600 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-12-21 | 7,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
