|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-07 | 6,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-08-09 | 26,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-08-10 | 26,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-08-13 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-14 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-16 | 7,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-08-20 | 9,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-08-21 | 52,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-22 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-23 | 6,400 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2001-08-24 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-08-27 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-29 | 10,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-30 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-04 | 4,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-09-05 | 11,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-07 | 3,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-09-10 | 6,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-11 | 150 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2001-09-17 | 9,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-19 | 800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-20 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-21 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-24 | 13,500 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-09-26 | 17,500 | 0.27 | 0.27 | 0.20 | 0.25 | 00:00:00 | | 2001-09-27 | 10,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-09-28 | 16,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-10-01 | 40,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-03 | 21,100 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2001-10-05 | 12,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-10-09 | 77,800 | 0.28 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2001-10-10 | 13,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-11 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-12 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-15 | 7,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2001-10-16 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-18 | 11,000 | 0.26 | 0.26 | 0.21 | 0.25 | 00:00:00 | | 2001-10-19 | 19,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-23 | 18,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2001-10-25 | 20,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-10-26 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-10-30 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-10-31 | 23,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2001-11-01 | 900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-02 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-06 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-11-07 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-11-08 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-11-12 | 11,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-11-13 | 23,500 | 0.32 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2001-11-14 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-16 | 6,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-11-20 | 4,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-21 | 12,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-11-23 | 11,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2001-11-28 | 55,500 | 0.29 | 0.29 | 0.23 | 0.28 | 00:00:00 | | 2001-11-29 | 7,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-30 | 14,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-12-04 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-05 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-07 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-10 | 13,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2001-12-11 | 19,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-12 | 23,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-14 | 22,000 | 0.25 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2001-12-17 | 17,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-12-18 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-12-19 | 7,500 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2001-12-21 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-12-24 | 800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-12-31 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-01-02 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-01-03 | 24,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-01-04 | 6,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-01-07 | 45,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-01-08 | 8,500 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-01-09 | 14,600 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2002-01-11 | 24,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-01-14 | 14,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-01-15 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-01-16 | 21,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-01-17 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-01-22 | 9,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-01-24 | 16,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-01-28 | 5,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-02-01 | 37,000 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2002-02-04 | 11,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2002-02-05 | 31,500 | 0.30 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2002-02-06 | 34,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-02-07 | 23,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2002-02-08 | 17,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-02-11 | 55,000 | 0.35 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2002-02-12 | 25,500 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2002-02-13 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-02-14 | 17,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-02-15 | 264,000 | 0.40 | 0.43 | 0.35 | 0.41 | 00:00:00 | | 2002-02-18 | 14,500 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2002-02-19 | 62,300 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-02-20 | 15,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-02-21 | 10,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2002-02-22 | 33,000 | 0.43 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2002-02-25 | 15,500 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2002-02-26 | 20,500 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2002-02-27 | 100,000 | 0.45 | 0.47 | 0.34 | 0.44 | 00:00:00 | | 2002-02-28 | 78,500 | 0.40 | 0.48 | 0.37 | 0.42 | 00:00:00 | | 2002-03-01 | 13,000 | 0.44 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2002-03-04 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-03-05 | 29,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-03-07 | 16,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2002-03-11 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-03-12 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-03-13 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-03-14 | 25,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-03-18 | 15,000 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2002-03-19 | 22,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2002-03-20 | 22,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2002-03-21 | 6,500 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2002-03-22 | 20,500 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2002-03-26 | 15,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2002-03-27 | 23,500 | 0.42 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2002-03-28 | 6,600 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
