|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-22 | 46,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-23 | 12,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-27 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-28 | 20,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-06-29 | 18,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-06-30 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-05 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-06 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-08 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-11 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-07-12 | 13,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-13 | 7,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-14 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-18 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-26 | 4,000 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-07-28 | 45,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2005-07-29 | 4,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-04 | 55,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-08-05 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-10 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-11 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-15 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-17 | 71,500 | 0.24 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2005-08-18 | 2,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-08-23 | 57,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-08-26 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-09-07 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-09 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-09-13 | 50,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-09-14 | 13,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-09-23 | 10,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-09-26 | 3,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-03 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-12 | 39,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-19 | 8,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-20 | 115,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-10-21 | 63,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-10-24 | 28,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-10-25 | 27,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-10-26 | 50,000 | 0.18 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2005-10-27 | 15,500 | 0.23 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2005-11-01 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-11-03 | 900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-11-04 | 6,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-11-08 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-11-09 | 2,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-11-10 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-11-11 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-11-15 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-11-17 | 13,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-11-18 | 56,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-21 | 35,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-22 | 55,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-11-23 | 71,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-11-25 | 8,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-01 | 35,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-12-02 | 50,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-12-07 | 50,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-12-08 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-09 | 105,700 | 0.24 | 0.30 | 0.23 | 0.27 | 00:00:00 | | 2005-12-12 | 5,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-12-13 | 13,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-15 | 50,000 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2005-12-16 | 50,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-19 | 19,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-12-21 | 55,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-12-22 | 24,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-12-23 | 127,800 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2005-12-28 | 55,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-12-29 | 37,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-12-30 | 13,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-01-03 | 21,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-05 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-06 | 132,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2006-01-09 | 15,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2006-01-10 | 27,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2006-01-11 | 6,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-01-13 | 16,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-01-16 | 41,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-01-18 | 25,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-01-19 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-23 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-01-26 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-27 | 4,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-30 | 150,200 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2006-01-31 | 39,000 | 0.29 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2006-02-01 | 62,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-02-02 | 43,500 | 0.33 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2006-02-03 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-02-07 | 25,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-02-08 | 18,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-02-09 | 27,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2006-02-10 | 23,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2006-02-14 | 12,000 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2006-02-23 | 30,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-02-24 | 25,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-02-27 | 20,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-02-28 | 10,600 | 0.25 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2006-03-01 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-03-02 | 16,000 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2006-03-03 | 30,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-03-06 | 66,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2006-03-07 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-08 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-13 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-14 | 16,500 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-03-15 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-17 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-20 | 14,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-03-21 | 15,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-03-22 | 15,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-03-23 | 25,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-03-24 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-03-28 | 35,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-03-30 | 26,500 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-03-31 | 20,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-04-03 | 262,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-04-04 | 25,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-04-05 | 592,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-04-06 | 411,100 | 0.30 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2006-04-07 | 55,300 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
