|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-01-26 | 18,000 | 0.81 | 0.82 | 0.79 | 0.82 | 00:00:00 | 2004-01-27 | 30,300 | 0.76 | 0.81 | 0.76 | 0.80 | 00:00:00 | 2004-01-28 | 9,500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2004-01-29 | 9,600 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2004-01-30 | 12,000 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2004-02-02 | 15,700 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | 2004-02-03 | 9,100 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | 2004-02-05 | 3,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-02-06 | 8,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2004-02-09 | 3,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-02-10 | 15,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2004-02-12 | 10,500 | 0.75 | 0.80 | 0.70 | 0.70 | 00:00:00 | 2004-02-13 | 18,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2004-02-16 | 7,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2004-02-17 | 7,000 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2004-02-18 | 25,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2004-02-19 | 18,000 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2004-02-20 | 13,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2004-02-23 | 10,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2004-02-24 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-02-26 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-02-27 | 11,200 | 0.66 | 0.80 | 0.66 | 0.80 | 00:00:00 | 2004-03-02 | 18,200 | 0.70 | 0.75 | 0.65 | 0.75 | 00:00:00 | 2004-03-04 | 2,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2004-03-09 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-03-10 | 10,500 | 0.71 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2004-03-11 | 2,900 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2004-03-12 | 38,100 | 0.70 | 0.73 | 0.61 | 0.70 | 00:00:00 | 2004-03-15 | 20,000 | 0.65 | 0.70 | 0.62 | 0.70 | 00:00:00 | 2004-03-17 | 11,400 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2004-03-18 | 8,300 | 0.65 | 0.70 | 0.62 | 0.70 | 00:00:00 | 2004-03-19 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2004-03-22 | 3,700 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | 2004-03-23 | 8,700 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2004-03-25 | 7,200 | 0.68 | 0.68 | 0.62 | 0.65 | 00:00:00 | 2004-03-26 | 5,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2004-03-29 | 5,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-03-30 | 5,300 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2004-03-31 | 9,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2004-04-01 | 13,100 | 0.70 | 0.77 | 0.65 | 0.65 | 00:00:00 | 2004-04-02 | 5,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2004-04-06 | 4,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2004-04-07 | 11,500 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2004-04-08 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2004-04-12 | 5,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2004-04-13 | 14,900 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2004-04-15 | 13,400 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2004-04-16 | 16,500 | 0.55 | 0.61 | 0.55 | 0.60 | 00:00:00 | 2004-04-19 | 9,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-04-20 | 12,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2004-04-22 | 3,900 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2004-04-23 | 17,500 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2004-04-26 | 5,500 | 0.55 | 0.61 | 0.54 | 0.61 | 00:00:00 | 2004-04-27 | 5,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2004-04-28 | 1,800 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2004-04-29 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-04-30 | 11,000 | 0.57 | 0.65 | 0.57 | 0.65 | 00:00:00 | 2004-05-03 | 5,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2004-05-05 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2004-05-06 | 27,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-05-10 | 45,000 | 0.50 | 0.55 | 0.47 | 0.55 | 00:00:00 | 2004-05-12 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-05-13 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-05-14 | 1,900 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2004-05-17 | 112,500 | 0.45 | 0.54 | 0.44 | 0.44 | 00:00:00 | 2004-05-18 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2004-05-19 | 12,500 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | 2004-05-20 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-05-21 | 6,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2004-05-25 | 8,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-05-26 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-05-27 | 33,000 | 0.35 | 0.43 | 0.35 | 0.37 | 00:00:00 | 2004-05-28 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-05-31 | 14,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-06-01 | 12,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-06-03 | 9,600 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-06-07 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-06-09 | 20,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-06-10 | 9,000 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2004-06-14 | 4,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-06-15 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-06-16 | 17,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2004-06-17 | 10,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-06-18 | 22,200 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2004-06-21 | 7,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-06-22 | 9,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2004-06-23 | 40,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-06-24 | 9,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2004-06-29 | 11,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-06-30 | 4,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-07-02 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-07-05 | 7,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-07-06 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-07-07 | 30,900 | 0.37 | 0.39 | 0.33 | 0.39 | 00:00:00 | 2004-07-08 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-07-09 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-07-12 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-07-13 | 10,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2004-07-14 | 33,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2004-07-16 | 15,000 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2004-07-20 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-07-22 | 5,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-07-26 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-07-27 | 10,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2004-08-03 | 14,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2004-08-04 | 2,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-08-06 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-08-09 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2004-08-11 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-08-16 | 8,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-08-17 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-08-18 | 24,100 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2004-08-25 | 1,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-08-26 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-08-27 | 25,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2004-08-30 | 30,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-08-31 | 104,900 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2004-09-01 | 2,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-09-03 | 13,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2004-09-07 | 2,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2004-09-10 | 6,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|