|
 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 | | 2002-03-28 | 6,600 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2002-04-02 | 21,100 | 0.46 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2002-04-03 | 4,600 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2002-04-04 | 21,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2002-04-05 | 11,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2002-04-09 | 20,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-04-10 | 10,700 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2002-04-11 | 51,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2002-04-12 | 12,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-04-15 | 30,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2002-04-16 | 19,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-04-17 | 4,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-04-18 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-19 | 6,500 | 0.37 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2002-04-23 | 69,500 | 0.41 | 0.45 | 0.37 | 0.42 | 00:00:00 | | 2002-04-24 | 15,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-04-25 | 12,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-04-26 | 21,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2002-04-29 | 41,300 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2002-04-30 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-05-01 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-05-02 | 9,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-05-03 | 9,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2002-05-06 | 32,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-05-07 | 32,500 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2002-05-08 | 7,000 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2002-05-09 | 23,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-05-10 | 8,000 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2002-05-13 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-05-14 | 35,000 | 0.42 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2002-05-15 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-05-17 | 22,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2002-05-21 | 21,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2002-05-22 | 20,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-05-23 | 13,100 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-05-24 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-05-27 | 7,500 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-05-28 | 34,500 | 0.60 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2002-05-29 | 49,600 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2002-05-30 | 6,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2002-06-03 | 10,500 | 0.65 | 0.65 | 0.58 | 0.64 | 00:00:00 | | 2002-06-04 | 19,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2002-06-05 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-06-06 | 15,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2002-06-07 | 17,000 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-06-10 | 23,600 | 0.58 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2002-06-11 | 22,500 | 0.59 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2002-06-12 | 8,500 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2002-06-13 | 40,500 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2002-06-14 | 12,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-06-18 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-06-20 | 17,500 | 0.51 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2002-06-21 | 2,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2002-06-24 | 8,600 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2002-06-25 | 6,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-06-26 | 25,500 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2002-06-27 | 18,500 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2002-06-28 | 31,000 | 0.49 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2002-07-03 | 23,000 | 0.50 | 0.50 | 0.40 | 0.44 | 00:00:00 | | 2002-07-04 | 3,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-07-09 | 8,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-07-10 | 18,500 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2002-07-15 | 27,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-07-17 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-18 | 9,000 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-07-19 | 22,000 | 0.45 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2002-07-22 | 12,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-07-23 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-07-24 | 1,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-07-26 | 7,000 | 0.39 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2002-07-29 | 9,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2002-07-31 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-01 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-08-07 | 12,000 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2002-08-08 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-08-12 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-08-14 | 13,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-08-26 | 161,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2002-08-30 | 10,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-09-05 | 2,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-09-06 | 22,500 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2002-09-09 | 50,100 | 0.40 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2002-09-11 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-09-12 | 31,700 | 0.46 | 0.56 | 0.45 | 0.45 | 00:00:00 | | 2002-09-13 | 3,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-09-17 | 39,000 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2002-09-19 | 10,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2002-09-20 | 8,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2002-09-24 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-30 | 26,000 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2002-10-01 | 1,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2002-10-04 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-10-16 | 10,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-10-18 | 13,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-10-21 | 196,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-10-23 | 3,600 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-10-24 | 1,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-10-25 | 1,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-10-28 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-10-29 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-10-30 | 9,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2002-10-31 | 12,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-11-01 | 6,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-11-04 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-11-06 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-08 | 7,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2002-11-13 | 22,100 | 0.30 | 0.39 | 0.30 | 0.39 | 00:00:00 | | 2002-11-14 | 10,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-11-15 | 55,000 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2002-11-19 | 11,100 | 0.37 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2002-11-21 | 17,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-11-22 | 3,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-11-26 | 1,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-11-27 | 8,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-29 | 18,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-12-04 | 1,300 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-12-05 | 7,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2002-12-06 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-10 | 5,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-12-11 | 5,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2002-12-12 | 17,100 | 0.35 | 0.39 | 0.35 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
