|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-20 | 55,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-11-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-25 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-26 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-11-30 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-12-01 | 60,000 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2009-12-02 | 54,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-03 | 132,500 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-12-04 | 144,500 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-12-07 | 11,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-12-08 | 25,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-12-09 | 36,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-10 | 51,100 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-12-11 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-14 | 24,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-15 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-16 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-17 | 10,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-18 | 110,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-21 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-22 | 25,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-23 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-04 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-05 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-06 | 5,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-11 | 74,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-01-12 | 12,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-14 | 76,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-01-15 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-01-18 | 12,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-01-19 | 32,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-20 | 2,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-21 | 11,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-25 | 34,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-01-26 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-27 | 40,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-28 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-29 | 15,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-02-01 | 283,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-02-02 | 38,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-02-03 | 231,300 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-02-04 | 99,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-02-05 | 168,700 | 0.16 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2010-02-08 | 43,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-02-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-11 | 49,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-12 | 5,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-16 | 59,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-02-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-19 | 24,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-02-22 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-23 | 120,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-02-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-02-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-02-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-01 | 70,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-03-02 | 57,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-03-03 | 7,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-08 | 150,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-09 | 64,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-03-10 | 1,227,000 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2010-03-11 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-03-12 | 90,200 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-03-15 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-03-16 | 86,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-03-17 | 5,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-18 | 163,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-03-19 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-22 | 12,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-03-23 | 49,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-03-24 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-25 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-26 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-29 | 20,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-03-30 | 273,500 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2010-03-31 | 61,700 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2010-04-01 | 100,000 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2010-04-05 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-04-06 | 155,100 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2010-04-07 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-04-08 | 15,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-04-09 | 30,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-12 | 38,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-13 | 7,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-04-14 | 20,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-04-15 | 91,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2010-04-16 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-04-19 | 28,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-04-20 | 12,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-04-21 | 446,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-04-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-26 | 19,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-27 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-29 | 28,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-04-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-05-03 | 92,500 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2010-05-04 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-05-05 | 29,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-05-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-07 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-05-11 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-14 | 5,700 | 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 > >> |
|
