|
 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 | | 2003-07-11 | 35,000 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2003-07-14 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-16 | 12,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2003-07-18 | 15,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2003-07-22 | 36,000 | 0.40 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2003-07-23 | 7,000 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2003-07-24 | 16,700 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2003-07-25 | 18,000 | 0.50 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2003-07-28 | 700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-29 | 2,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-07-30 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-31 | 7,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-08-06 | 15,100 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-08-07 | 8,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-08-08 | 26,500 | 0.44 | 0.47 | 0.41 | 0.45 | 00:00:00 | | 2003-08-11 | 10,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2003-08-12 | 7,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-08-13 | 5,500 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2003-08-14 | 5,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-08-15 | 11,500 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-08-19 | 7,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-08-20 | 3,200 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-08-22 | 40,000 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2003-08-25 | 9,100 | 0.54 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2003-08-26 | 14,000 | 0.53 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-08-27 | 13,000 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2003-08-28 | 11,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2003-08-29 | 18,600 | 0.64 | 0.64 | 0.55 | 0.58 | 00:00:00 | | 2003-09-02 | 20,700 | 0.57 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2003-09-03 | 6,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-09-04 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-09-05 | 11,500 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-09-08 | 192,500 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-09-09 | 19,500 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2003-09-10 | 39,500 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-09-11 | 35,200 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2003-09-12 | 47,000 | 0.67 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2003-09-15 | 17,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-09-16 | 37,000 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2003-09-17 | 7,500 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2003-09-18 | 28,000 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2003-09-19 | 25,000 | 0.65 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2003-09-22 | 14,000 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-09-23 | 47,500 | 0.68 | 0.69 | 0.61 | 0.66 | 00:00:00 | | 2003-09-24 | 5,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-09-26 | 13,500 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2003-09-29 | 6,500 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2003-09-30 | 48,600 | 0.60 | 0.65 | 0.58 | 0.64 | 00:00:00 | | 2003-10-01 | 61,100 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-10-02 | 11,500 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2003-10-03 | 7,500 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2003-10-06 | 25,000 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2003-10-07 | 17,600 | 0.59 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2003-10-08 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-09 | 26,000 | 0.61 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2003-10-14 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-16 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-17 | 2,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-10-20 | 14,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-10-22 | 17,000 | 0.59 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-10-24 | 3,500 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-10-27 | 9,400 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-10-28 | 30,400 | 0.60 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2003-10-29 | 34,400 | 0.58 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2003-10-30 | 12,000 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2003-10-31 | 21,700 | 0.63 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2003-11-03 | 5,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2003-11-04 | 133,300 | 0.65 | 0.75 | 0.63 | 0.75 | 00:00:00 | | 2003-11-05 | 62,000 | 0.75 | 0.77 | 0.69 | 0.74 | 00:00:00 | | 2003-11-06 | 18,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2003-11-07 | 45,900 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2003-11-10 | 11,100 | 0.76 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2003-11-11 | 24,500 | 0.77 | 0.77 | 0.70 | 0.74 | 00:00:00 | | 2003-11-12 | 17,000 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2003-11-13 | 72,000 | 0.77 | 0.87 | 0.77 | 0.87 | 00:00:00 | | 2003-11-14 | 78,700 | 0.83 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2003-11-17 | 52,300 | 0.90 | 0.94 | 0.83 | 0.87 | 00:00:00 | | 2003-11-18 | 40,800 | 0.85 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2003-11-19 | 57,000 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2003-11-20 | 2,000 | 0.94 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2003-11-21 | 50,000 | 0.85 | 0.85 | 0.76 | 0.80 | 00:00:00 | | 2003-11-24 | 15,000 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2003-11-25 | 31,200 | 0.82 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2003-11-26 | 41,000 | 0.85 | 0.85 | 0.75 | 0.80 | 00:00:00 | | 2003-11-27 | 12,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-11-28 | 19,500 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2003-12-01 | 29,400 | 0.87 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2003-12-02 | 112,900 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2003-12-03 | 81,000 | 0.88 | 1.05 | 0.87 | 0.96 | 00:00:00 | | 2003-12-04 | 50,800 | 1.05 | 1.07 | 0.95 | 1.00 | 00:00:00 | | 2003-12-05 | 43,100 | 1.02 | 1.10 | 1.00 | 1.03 | 00:00:00 | | 2003-12-08 | 146,000 | 1.09 | 1.15 | 1.02 | 1.05 | 00:00:00 | | 2003-12-09 | 46,500 | 1.00 | 1.10 | 0.95 | 1.07 | 00:00:00 | | 2003-12-10 | 28,600 | 1.05 | 1.07 | 0.95 | 1.00 | 00:00:00 | | 2003-12-11 | 19,800 | 0.95 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2003-12-12 | 14,100 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2003-12-15 | 13,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-12-16 | 18,000 | 1.00 | 1.00 | 0.85 | 0.85 | 00:00:00 | | 2003-12-17 | 8,500 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2003-12-18 | 17,600 | 1.04 | 1.04 | 0.90 | 0.97 | 00:00:00 | | 2003-12-19 | 3,200 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-12-22 | 10,600 | 0.88 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-12-23 | 12,200 | 0.94 | 0.94 | 0.85 | 0.86 | 00:00:00 | | 2003-12-29 | 21,000 | 0.85 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2003-12-30 | 8,000 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-12-31 | 11,000 | 0.85 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2004-01-05 | 3,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2004-01-06 | 27,500 | 0.85 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2004-01-07 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-01-08 | 10,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2004-01-09 | 17,500 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2004-01-12 | 2,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-01-13 | 15,000 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2004-01-14 | 12,000 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2004-01-16 | 15,500 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2004-01-19 | 9,500 | 0.90 | 0.99 | 0.89 | 0.99 | 00:00:00 | | 2004-01-20 | 17,000 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2004-01-21 | 5,400 | 0.85 | 0.96 | 0.85 | 0.96 | 00:00:00 | | 2004-01-22 | 31,500 | 0.91 | 0.91 | 0.80 | 0.84 | 00:00:00 | | 2004-01-23 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-01-26 | 18,000 | 0.81 | 0.82 | 0.79 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
