|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-12 | 17,100 | 0.35 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2002-12-13 | 22,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-12-16 | 32,800 | 0.35 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2002-12-18 | 26,900 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2002-12-19 | 40,000 | 0.35 | 0.47 | 0.35 | 0.47 | 00:00:00 | | 2002-12-27 | 1,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-12-30 | 12,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-01-03 | 45,000 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2003-01-06 | 11,100 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-01-08 | 12,000 | 0.46 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2003-01-09 | 8,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-01-10 | 22,800 | 0.49 | 0.50 | 0.43 | 0.47 | 00:00:00 | | 2003-01-13 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-01-14 | 20,500 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2003-01-15 | 6,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-01-16 | 28,000 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2003-01-17 | 36,000 | 0.46 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2003-01-20 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-01-21 | 35,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-01-22 | 21,300 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-01-23 | 13,500 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-01-24 | 13,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-01-27 | 9,500 | 0.49 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2003-01-30 | 44,100 | 0.44 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2003-01-31 | 22,500 | 0.46 | 0.53 | 0.46 | 0.53 | 00:00:00 | | 2003-02-03 | 42,000 | 0.54 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2003-02-04 | 149,000 | 0.59 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2003-02-05 | 92,900 | 0.63 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2003-02-06 | 66,300 | 0.63 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2003-02-07 | 23,500 | 0.62 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2003-02-10 | 2,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-02-11 | 78,500 | 0.57 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2003-02-12 | 28,200 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2003-02-13 | 37,600 | 0.75 | 0.77 | 0.65 | 0.72 | 00:00:00 | | 2003-02-14 | 24,500 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2003-02-17 | 28,500 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2003-02-18 | 43,900 | 0.74 | 0.74 | 0.64 | 0.66 | 00:00:00 | | 2003-02-19 | 38,500 | 0.66 | 0.71 | 0.60 | 0.68 | 00:00:00 | | 2003-02-20 | 42,700 | 0.60 | 0.83 | 0.60 | 0.83 | 00:00:00 | | 2003-02-21 | 56,500 | 0.80 | 0.80 | 0.67 | 0.75 | 00:00:00 | | 2003-02-24 | 37,000 | 0.74 | 0.74 | 0.65 | 0.69 | 00:00:00 | | 2003-02-25 | 1,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-02-27 | 7,800 | 0.65 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2003-02-28 | 3,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-03 | 6,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-03-04 | 13,000 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2003-03-05 | 22,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-03-07 | 15,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-03-12 | 17,000 | 0.65 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2003-03-13 | 13,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-03-14 | 18,000 | 0.62 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2003-03-17 | 6,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-03-18 | 9,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-03-19 | 5,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-03-20 | 4,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-21 | 9,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-24 | 2,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-25 | 25,500 | 0.70 | 0.76 | 0.70 | 0.74 | 00:00:00 | | 2003-03-26 | 15,000 | 0.73 | 0.75 | 0.65 | 0.70 | 00:00:00 | | 2003-03-27 | 12,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-03-28 | 15,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-03-31 | 18,500 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2003-04-01 | 10,500 | 0.72 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-04-03 | 9,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-04-04 | 24,700 | 0.74 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2003-04-07 | 5,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-08 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-09 | 20,500 | 0.65 | 0.73 | 0.65 | 0.72 | 00:00:00 | | 2003-04-11 | 5,200 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-04-14 | 33,000 | 0.71 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-04-15 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-16 | 7,500 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2003-04-17 | 16,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2003-04-22 | 1,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-04-23 | 1,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2003-04-25 | 19,600 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2003-04-28 | 15,000 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2003-04-29 | 5,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-05-01 | 28,000 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2003-05-02 | 17,500 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-05-05 | 14,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-05-06 | 30,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-05-07 | 4,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-05-08 | 6,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-05-13 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-14 | 9,000 | 0.60 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2003-05-15 | 56,000 | 0.62 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2003-05-16 | 4,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-21 | 29,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-05-22 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-23 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-05-26 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-27 | 19,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-05-28 | 10,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-05-29 | 5,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-05-30 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-06-02 | 10,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-06-03 | 38,000 | 0.57 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2003-06-04 | 33,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2003-06-05 | 26,000 | 0.55 | 0.59 | 0.52 | 0.59 | 00:00:00 | | 2003-06-06 | 19,100 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2003-06-10 | 700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-06-11 | 26,000 | 0.49 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2003-06-12 | 5,500 | 0.45 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2003-06-13 | 4,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-06-16 | 11,500 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2003-06-17 | 55,900 | 0.42 | 0.44 | 0.36 | 0.38 | 00:00:00 | | 2003-06-18 | 12,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-06-19 | 34,500 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2003-06-20 | 8,500 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-06-23 | 1,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-06-24 | 7,300 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-06-26 | 8,000 | 0.40 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2003-06-27 | 3,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-07-02 | 5,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-07-04 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-07 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-08 | 5,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2003-07-09 | 5,500 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2003-07-10 | 12,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-07-11 | 35,000 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
