Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (TSV: AHR )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0400 0.0500 0.0400 0.0500 125,000 +0.01(+11.11%)
Jan 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 28, 2019 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0450 0.0450 187,500 -0.01(-10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 16, 2019 0.0500 0.0600 0.0500 0.0600 45,000 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Jan 14, 2019 0.0550 0.0550 0.0500 0.0500 116,000 -0.00(-9.09%)
Jan 11, 2019 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0450 0.0500 0.0450 0.0500 10,000 +0.01(+11.11%)
Dec 27, 2018 0.0450 0.0450 0.0400 0.0450 67,220 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Dec 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 14,355 -0.01(-16.67%)
Dec 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 03, 2018 0.0600 0.0600 0.0500 0.0500 87,400 -0.02(-28.57%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 26, 2018 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0600 0.0550 0.0550 168,140 -0.00(-8.33%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0600 4,700 -0.01(-7.69%)
Nov 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 2,330 -0.01(-13.33%)
Nov 09, 2018 0.0700 0.0750 0.0650 0.0750 112,000 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Nov 05, 2018 0.0650 0.0650 0.0650 0.0650 2,250 -0.01(-18.75%)
Nov 02, 2018 0.0700 0.0800 0.0650 0.0800 96,194 -0.01(-11.11%)
Nov 01, 2018 0.0900 0.0900 0.0800 0.0900 99,996 +0.02(+28.57%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
Oct 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2018 0.0800 0.0950 0.0800 0.0900 156,000 +0.01(+12.50%)
Oct 25, 2018 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 38,160 +0.01(+7.69%)
Oct 19, 2018 0.0650 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Oct 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 12, 2018 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 11, 2018 0.0600 0.0600 0.0600 0.0600 213,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 03, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Sep 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 19, 2018 0.0650 0.0650 0.0600 0.0650 209,000 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0650 0.0650 14,600 -0.01(-7.14%)
Sep 14, 2018 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 04, 2018 0.0750 0.0750 0.0750 0.0750 2,100 -0.01(-6.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 13, 2018 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Aug 10, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+21.43%)
Aug 09, 2018 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Aug 02, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jul 26, 2018 0.1000 0.1000 0.0700 0.0700 146,400 -0.02(-22.22%)
Jul 25, 2018 0.0750 0.0900 0.0750 0.0900 233,000 +0.02(+28.57%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jul 19, 2018 0.0750 0.0750 0.0700 0.0700 3,000 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jul 17, 2018 0.0750 0.0750 0.0700 0.0700 65,700 +0.00(+0.00%)
Jul 16, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 13, 2018 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jul 12, 2018 0.0800 0.0850 0.0800 0.0850 9,500 -0.00(-5.56%)
Jul 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 09, 2018 0.0750 0.0850 0.0750 0.0850 12,875 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 28, 2018 0.0750 0.0750 0.0750 0.0750 70,000 -0.01(-16.67%)
Jun 27, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.01(+20.00%)
Jun 26, 2018 0.0750 0.0800 0.0750 0.0750 30,000 -0.02(-21.05%)
Jun 25, 2018 0.0800 0.0950 0.0750 0.0950 171,333 +0.01(+5.56%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 20, 2018 0.0850 0.1000 0.0800 0.0850 52,250 -0.01(-10.53%)
Jun 18, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 13, 2018 0.0850 0.0900 0.0850 0.0900 18,500 -0.01(-10.00%)
Jun 12, 2018 0.0850 0.1000 0.0850 0.1000 88,438 +0.01(+17.65%)
Jun 11, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jun 08, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jun 06, 2018 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+17.65%)
Jun 05, 2018 0.0800 0.0950 0.0800 0.0850 26,200 +0.01(+13.33%)
Jun 04, 2018 0.0850 0.0850 0.0750 0.0750 120,000 -0.01(-16.67%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 138,937 +0.00(+0.00%)
May 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
May 28, 2018 0.1000 0.1000 0.0900 0.0900 74,500 -0.01(-10.00%)
May 25, 2018 0.0950 0.1000 0.0950 0.1000 52,500 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 26,000 +0.01(+5.26%)
May 23, 2018 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
May 22, 2018 0.1000 0.1000 0.0900 0.1000 84,000 +0.01(+11.11%)
May 18, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 17, 2018 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-12.00%)
May 14, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 10, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
May 08, 2018 0.1200 0.1200 0.1200 0.1200 15,320 +0.00(+0.00%)
May 07, 2018 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1200 0.1200 7,000 +0.00(+0.00%)
May 03, 2018 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Apr 30, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 23, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 19, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 11, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1200 0.1200 33,000 -0.01(-7.69%)
Apr 09, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 05, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 04, 2018 0.1200 0.1300 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 03, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 02, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.02(-11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 28, 2018 0.1250 0.1250 0.1200 0.1200 43,000 -0.01(-4.00%)
Mar 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 22, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 19, 2018 0.1350 0.1350 0.1200 0.1250 57,000 +0.01(+8.70%)
Mar 16, 2018 0.1250 0.1250 0.1150 0.1150 107,000 -0.01(-11.54%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 12,270 +0.01(+4.00%)
Mar 14, 2018 0.1250 0.1250 0.1250 0.1250 2,585 -0.01(-3.85%)
Mar 13, 2018 0.1250 0.1300 0.1250 0.1300 4,340 -0.01(-3.70%)
Mar 12, 2018 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Mar 09, 2018 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Mar 08, 2018 0.1350 0.1450 0.1350 0.1450 17,000 +0.00(+3.57%)
Mar 07, 2018 0.1400 0.1400 0.1350 0.1400 72,600 +0.00(+0.00%)
Mar 06, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1400 0.1250 0.1400 31,000 +0.01(+7.69%)
Mar 02, 2018 0.1250 0.1400 0.1200 0.1300 72,050 +0.01(+8.33%)
Mar 01, 2018 0.1300 0.1300 0.1200 0.1200 75,000 -0.02(-14.29%)
Feb 28, 2018 0.1450 0.1450 0.1400 0.1400 16,100 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 23, 2018 0.1400 0.1400 0.1400 0.1400 23,800 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Feb 21, 2018 0.1400 0.1400 0.1350 0.1400 49,500 +0.02(+12.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 15, 2018 0.1300 0.1400 0.1300 0.1400 5,500 +0.02(+12.00%)
Feb 14, 2018 0.1300 0.1300 0.1250 0.1250 1,800 -0.02(-10.71%)
Feb 13, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Feb 12, 2018 0.1300 0.1300 0.1250 0.1250 7,000 +0.00(+0.00%)
Feb 09, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1400 0.1200 0.1250 44,000 -0.01(-3.85%)
Feb 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 02, 2018 0.1350 0.1350 0.1350 0.1350 7,000 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.