|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-01 | 13,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-03 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-04 | 80,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2009-06-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-08 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-09 | 40,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-06-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-15 | 12,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-16 | 11,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-19 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-24 | 29,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-06-25 | 28,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-29 | 12,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-02 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-07 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-08 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-13 | 14,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-15 | 26,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-21 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-28 | 24,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-07-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-30 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-10 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-11 | 14,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-13 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-24 | 263,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-08-25 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-26 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-08-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-28 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-31 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-01 | 59,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-03 | 45,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2009-09-04 | 10,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2009-09-08 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-11 | 85,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-14 | 43,000 | 0.09 | 0.13 | 0.09 | 0.10 | 00:00:00 | | 2009-09-15 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-17 | 140,000 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2009-09-18 | 52,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-21 | 27,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-09-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-24 | 13,500 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2009-09-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-28 | 70,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-29 | 22,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-01 | 55,500 | 0.10 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2009-10-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-05 | 700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-08 | 31,000 | 0.11 | 0.15 | 0.11 | 0.13 | 00:00:00 | | 2009-10-09 | 28,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-10-13 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-14 | 174,500 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2009-10-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-10-16 | 100,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-10-19 | 13,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-20 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-21 | 29,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-10-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-30 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-03 | 24,000 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2009-11-04 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-05 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-06 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-09 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-10 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-11 | 6,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-12 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-17 | 106,100 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2009-11-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-19 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-20 | 55,000 | 0.14 | 0.14 | 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 > >> |
|
