|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-05 | 70,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-11-08 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-11-09 | 120,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2010-11-10 | 40,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-11-11 | 41,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2010-11-12 | 14,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-11-15 | 211,500 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2010-11-16 | 3,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-11-17 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-11-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-11-19 | 23,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-11-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-11-23 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-11-24 | 55,900 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2010-11-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-11-26 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2010-11-29 | 183,400 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | 2010-11-30 | 551,000 | 0.21 | 0.22 | 0.17 | 0.20 | 00:00:00 | 2010-12-01 | 26,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2010-12-02 | 71,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2010-12-03 | 78,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2010-12-06 | 29,000 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2010-12-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-12-08 | 113,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2010-12-09 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-10 | 42,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2010-12-13 | 10,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-14 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-15 | 54,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2010-12-16 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-12-17 | 48,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-20 | 16,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-12-21 | 61,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-12-22 | 95,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2010-12-23 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-29 | 76,000 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2010-12-30 | 20,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-12-31 | 11,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2011-01-04 | 33,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-01-05 | 21,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-06 | 98,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-01-07 | 199,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-01-10 | 102,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-01-11 | 15,000 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2011-01-12 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-01-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-01-14 | 132,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2011-01-17 | 363,500 | 0.20 | 0.25 | 0.20 | 0.22 | 00:00:00 | 2011-01-18 | 176,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2011-01-19 | 126,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2011-01-20 | 250,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2011-01-21 | 31,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-01-24 | 103,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2011-01-25 | 80,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-01-26 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-01-27 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-01-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-01-31 | 47,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2011-02-01 | 8,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-02-02 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-02-03 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-02-04 | 10,400 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2011-02-07 | 177,500 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2011-02-08 | 35,200 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2011-02-09 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-02-10 | 33,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2011-02-11 | 56,600 | 0.18 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2011-02-14 | 1,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2011-02-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-02-16 | 88,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2011-02-17 | 32,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2011-02-18 | 33,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2011-02-22 | 123,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2011-02-23 | 127,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2011-02-24 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-25 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-28 | 20,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-03-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-03-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-03-03 | 6,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-03-04 | 58,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-03-07 | 27,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2011-03-08 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-03-09 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-03-10 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-03-11 | 22,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-03-14 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-03-15 | 205,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-03-16 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-17 | 12,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-03-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-03-21 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-03-22 | 13,400 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2011-03-23 | 53,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-24 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-28 | 56,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-03-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2011-03-30 | 60,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-03-31 | 73,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-04-01 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-05 | 71,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-06 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-04-07 | 25,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-04-08 | 23,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-04-11 | 35,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2011-04-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-13 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2011-04-14 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2011-04-15 | 160,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-04-18 | 2,400 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2011-04-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-04-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-04-21 | 2,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | 2011-04-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-04-26 | 21,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2011-04-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2011-04-28 | 59,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-04-29 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|