|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-10 | 6,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2004-09-13 | 15,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2004-09-14 | 16,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-09-15 | 53,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-16 | 35,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-17 | 122,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-09-20 | 5,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-22 | 9,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-09-28 | 10,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-09-29 | 31,700 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2004-09-30 | 7,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-10-01 | 7,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-10-04 | 10,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2004-10-05 | 31,000 | 0.44 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2004-10-06 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-07 | 1,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-10-08 | 20,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-10-14 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-10-15 | 7,500 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-10-18 | 32,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2004-10-19 | 27,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-10-25 | 1,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-26 | 2,300 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2004-10-28 | 7,300 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-10-29 | 37,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-11-03 | 14,900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-11-05 | 20,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-11-10 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-11-12 | 1,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-11-15 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-11-17 | 48,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2004-11-18 | 14,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2004-11-19 | 100,300 | 0.50 | 0.56 | 0.47 | 0.56 | 00:00:00 | | 2004-11-22 | 7,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2004-11-23 | 7,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2004-11-24 | 13,500 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2004-11-26 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-11-29 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-12-01 | 3,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-12-02 | 2,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-12-03 | 25,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2004-12-06 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-12-07 | 3,700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-12-09 | 26,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2004-12-13 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-12-14 | 11,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-12-15 | 900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-12-21 | 14,600 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-12-23 | 11,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-12-29 | 20,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-30 | 32,500 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2004-12-31 | 6,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-04 | 4,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-05 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-01-10 | 7,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-01-11 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-01-12 | 12,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-01-13 | 65,500 | 0.43 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2005-01-14 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-17 | 35,500 | 0.46 | 0.46 | 0.40 | 0.42 | 00:00:00 | | 2005-01-21 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-24 | 32,500 | 0.41 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2005-01-27 | 18,000 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2005-01-28 | 75,500 | 0.45 | 0.50 | 0.43 | 0.48 | 00:00:00 | | 2005-02-01 | 15,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-02-04 | 20,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-02-09 | 40,600 | 0.41 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2005-02-11 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-02-15 | 11,700 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2005-02-17 | 7,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-02-18 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-02-22 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-02-23 | 5,000 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-03-01 | 20,000 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-03-02 | 21,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-03-07 | 10,200 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2005-03-08 | 700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-03-11 | 2,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-14 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-03-15 | 35,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-03-16 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-03-22 | 20,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-03-23 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-28 | 46,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-03-30 | 7,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-03-31 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-04-01 | 5,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-04-04 | 12,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-04-05 | 10,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-04-07 | 8,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-04-12 | 6,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-04-13 | 700 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-04-14 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-04-15 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-04-18 | 19,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-19 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-21 | 1,700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-22 | 7,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-25 | 700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-26 | 1,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-27 | 10,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-04-28 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-05-02 | 10,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-05-04 | 9,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-05-05 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-05-06 | 5,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-05-11 | 1,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-12 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-13 | 39,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-05-18 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-05-20 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-24 | 10,100 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-05-26 | 12,500 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-06-02 | 106,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-06-03 | 11,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-06 | 10,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-06-09 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-15 | 7,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-16 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-17 | 25,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-06-22 | 46,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
