|
 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 | | 2000-01-04 | 13,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-01-05 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-01-07 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-01-11 | 21,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-01-12 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-01-13 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-01-14 | 7,500 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2000-01-17 | 5,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2000-01-19 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-01-21 | 4,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-01-25 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-27 | 21,500 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-01-31 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-01 | 12,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-02-03 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-04 | 10,000 | 0.39 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-02-09 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-02-10 | 5,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-11 | 18,500 | 0.41 | 0.41 | 0.35 | 0.35 | 00:00:00 | | 2000-02-15 | 6,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-02-16 | 14,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2000-02-17 | 13,000 | 0.40 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2000-02-18 | 19,000 | 0.33 | 0.40 | 0.33 | 0.36 | 00:00:00 | | 2000-02-21 | 2,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-02-24 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-02-25 | 6,400 | 0.42 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2000-02-28 | 1,500 | 0.49 | 0.49 | 0.38 | 0.38 | 00:00:00 | | 2000-02-29 | 17,000 | 0.36 | 0.46 | 0.36 | 0.41 | 00:00:00 | | 2000-03-01 | 7,000 | 0.50 | 0.50 | 0.41 | 0.41 | 00:00:00 | | 2000-03-02 | 30,000 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-03-03 | 14,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-03-06 | 30,000 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2000-03-07 | 49,500 | 0.51 | 0.51 | 0.45 | 0.50 | 00:00:00 | | 2000-03-08 | 10,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-03-09 | 23,000 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-03-10 | 5,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-03-13 | 2,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-03-14 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-03-15 | 6,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-03-16 | 56,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-20 | 25,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-03-21 | 7,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-03-23 | 22,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-03-31 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-04-03 | 5,500 | 0.55 | 0.55 | 0.45 | 0.45 | 00:00:00 | | 2000-04-04 | 25,500 | 0.48 | 0.48 | 0.42 | 0.45 | 00:00:00 | | 2000-04-05 | 2,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-04-07 | 5,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-04-12 | 17,500 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2000-04-13 | 2,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2000-04-14 | 16,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-04-17 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-04-18 | 6,000 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2000-04-19 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-20 | 307,500 | 0.45 | 0.60 | 0.41 | 0.60 | 00:00:00 | | 2000-04-25 | 8,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-04-26 | 15,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2000-04-27 | 10,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-04-28 | 28,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2000-05-01 | 21,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-05-03 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-05-04 | 25,100 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2000-05-05 | 9,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2000-05-10 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-05-11 | 13,500 | 0.46 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2000-05-12 | 18,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2000-05-16 | 25,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-05-17 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-05-18 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-05-19 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-05-23 | 25,500 | 0.46 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2000-05-26 | 16,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-05-30 | 7,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-05-31 | 5,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-06-07 | 3,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-06-08 | 13,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-06-09 | 21,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-06-12 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-06-14 | 6,000 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2000-06-16 | 28,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-06-21 | 7,300 | 0.46 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2000-06-23 | 9,500 | 0.45 | 0.55 | 0.44 | 0.55 | 00:00:00 | | 2000-06-26 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-06-27 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-05 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-06 | 33,500 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2000-07-07 | 17,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-07-11 | 10,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-07-12 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-14 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-07-19 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-07-20 | 18,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-07-24 | 14,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-07-25 | 6,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-07-26 | 27,000 | 0.40 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2000-07-27 | 12,500 | 0.45 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2000-08-04 | 31,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-08-14 | 4,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-08-15 | 4,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-16 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-08-18 | 8,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-08-23 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-08-24 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-08-28 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-08-29 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-30 | 57,200 | 0.42 | 0.50 | 0.38 | 0.45 | 00:00:00 | | 2000-08-31 | 66,300 | 0.45 | 0.63 | 0.44 | 0.60 | 00:00:00 | | 2000-09-01 | 1,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2000-09-05 | 7,000 | 0.51 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-09-06 | 11,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-09-08 | 6,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2000-09-11 | 7,000 | 0.46 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2000-09-13 | 24,000 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-09-14 | 30,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-18 | 3,300 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2000-09-19 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-21 | 140,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-09-22 | 16,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2000-09-25 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-27 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-29 | 11,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
