|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-21 | 7,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-24 | 43,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2007-12-27 | 22,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-12-28 | 20,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-01-02 | 172,000 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-01-03 | 163,000 | 0.29 | 0.39 | 0.29 | 0.36 | 00:00:00 | | 2008-01-04 | 93,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-01-07 | 30,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-01-08 | 54,600 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-01-09 | 67,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-01-10 | 129,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-01-11 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-01-14 | 22,500 | 0.35 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2008-01-15 | 62,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2008-01-16 | 23,500 | 0.38 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2008-01-17 | 127,000 | 0.32 | 0.42 | 0.32 | 0.40 | 00:00:00 | | 2008-01-18 | 18,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-01-21 | 45,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-01-22 | 18,000 | 0.35 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2008-01-23 | 61,200 | 0.31 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2008-01-24 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-01-25 | 40,100 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-01-28 | 510,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-01-29 | 41,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2008-01-30 | 700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-01-31 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-02-01 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-02-04 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-05 | 21,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-02-06 | 61,000 | 0.29 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2008-02-07 | 189,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-02-08 | 73,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-12 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-02-13 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-02-14 | 64,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-02-15 | 93,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-02-19 | 125,500 | 0.26 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2008-02-20 | 62,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-22 | 110,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-25 | 101,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-26 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-27 | 109,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-28 | 182,000 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-02-29 | 6,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-03-03 | 138,500 | 0.24 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-03-04 | 20,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-03-05 | 9,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-03-06 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-03-07 | 94,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-03-10 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-03-11 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-03-12 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-03-13 | 22,000 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-03-14 | 215,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-03-17 | 28,500 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-03-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-03-19 | 68,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-03-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-03-24 | 18,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-03-25 | 541,500 | 0.15 | 0.20 | 0.15 | 0.18 | 00:00:00 | | 2008-03-26 | 25,400 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-03-27 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-03-28 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-03-31 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-04-01 | 43,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-04-02 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-04-03 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-04-04 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-04-07 | 80,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-04-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-09 | 26,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-14 | 87,500 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2008-04-15 | 26,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-16 | 59,000 | 0.14 | 0.19 | 0.14 | 0.19 | 00:00:00 | | 2008-04-17 | 20,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-21 | 50,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-22 | 70,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-04-23 | 30,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-04-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-28 | 23,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-29 | 20,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-30 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-01 | 1,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-05 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-05-06 | 35,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-05-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-05-08 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-05-09 | 5,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-12 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-13 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-05-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-05-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-05-16 | 3,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-20 | 110,100 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-05-21 | 40,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-22 | 230,500 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-05-23 | 77,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-27 | 80,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-28 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-30 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-02 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-03 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-04 | 32,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-06-05 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-06-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-06-09 | 48,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-06-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-16 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
