|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-09-29 | 11,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-02 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-04 | 5,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-10 | 18,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-11 | 15,500 | 0.41 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2000-10-16 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-18 | 18,500 | 0.40 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2000-10-20 | 5,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-10-26 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-31 | 9,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-11-01 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-03 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-11-06 | 5,500 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-11-09 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-11-10 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-15 | 6,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-11-16 | 5,500 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-11-22 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-29 | 3,800 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-12-01 | 8,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-12-05 | 20,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-12-07 | 9,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2000-12-12 | 11,000 | 0.43 | 0.43 | 0.32 | 0.40 | 00:00:00 | | 2000-12-13 | 15,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-12-14 | 5,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-12-15 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-12-19 | 39,500 | 0.37 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2000-12-20 | 47,100 | 0.33 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2000-12-21 | 16,000 | 0.32 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2001-01-05 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-08 | 13,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-01-10 | 2,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-01-11 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-12 | 9,900 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-01-15 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-16 | 9,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-01-17 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-18 | 26,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-01-22 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-23 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-24 | 1,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-01-25 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-26 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-29 | 18,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-01-31 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-05 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-06 | 4,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-02-07 | 15,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-02-08 | 34,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-02-09 | 12,500 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-02-15 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-16 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-20 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-21 | 9,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-22 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-23 | 17,000 | 0.35 | 0.36 | 0.28 | 0.36 | 00:00:00 | | 2001-02-26 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-27 | 24,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-02-28 | 54,500 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-03-06 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-08 | 10,000 | 0.33 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2001-03-09 | 6,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-13 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-14 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-03-19 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-03-22 | 15,000 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2001-03-26 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-29 | 12,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-04-02 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-04-09 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-10 | 14,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-04-11 | 5,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2001-04-17 | 10,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-04-20 | 4,000 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2001-04-23 | 10,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-04-24 | 13,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-25 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-04-26 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-27 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-01 | 12,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-05-02 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-03 | 1,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2001-05-04 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-07 | 2,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-14 | 11,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2001-05-22 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-24 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-25 | 7,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2001-05-29 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-05-31 | 24,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-06-01 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-06-05 | 12,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-06-07 | 8,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-06-11 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-06-14 | 4,000 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2001-06-18 | 2,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-06-19 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-06-20 | 11,100 | 0.26 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2001-06-21 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-06-22 | 57,100 | 0.26 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2001-06-25 | 15,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-06-26 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-06-27 | 61,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-07-03 | 31,500 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-07-04 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-05 | 5,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-07-09 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-10 | 43,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-12 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-07-13 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-16 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-17 | 16,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-07-18 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-19 | 12,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-07-23 | 6,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-07-25 | 30,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-07-27 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-07-30 | 10,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-08-01 | 9,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-08-03 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-07 | 6,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
