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

Amarc Resources Ltd (TSV: AHR )

0.1600 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 28, 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 (%)
Nov 30, 2017 0.1600 0.1650 0.1500 0.1500 149,000 -0.01(-6.25%)
Nov 28, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 27, 2017 0.1650 0.1700 0.1650 0.1700 72,000 +0.01(+6.25%)
Nov 24, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Nov 23, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Nov 22, 2017 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-2.94%)
Nov 21, 2017 0.1700 0.1700 0.1700 0.1700 31,000 +0.01(+6.25%)
Nov 20, 2017 0.1700 0.1700 0.1600 0.1600 106,500 +0.00(+0.00%)
Nov 17, 2017 0.1700 0.1750 0.1600 0.1600 48,880 +0.00(+0.00%)
Nov 16, 2017 0.1600 0.1700 0.1600 0.1600 51,300 +0.00(+0.00%)
Nov 15, 2017 0.1650 0.1750 0.1600 0.1600 55,500 -0.01(-3.03%)
Nov 14, 2017 0.1650 0.1650 0.1650 0.1650 175,000 -0.01(-2.94%)
Nov 13, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+3.03%)
Nov 10, 2017 0.1750 0.1750 0.1650 0.1650 20,970 -0.01(-2.94%)
Nov 09, 2017 0.1650 0.1700 0.1650 0.1700 132,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1700 0.1550 0.1700 137,000 +0.03(+17.24%)
Nov 07, 2017 0.1400 0.1450 0.1400 0.1450 128,600 -0.01(-3.33%)
Nov 06, 2017 0.1550 0.1550 0.1350 0.1500 83,000 +0.01(+3.45%)
Nov 03, 2017 0.1500 0.1500 0.1450 0.1450 45,000 +0.00(+3.57%)
Nov 02, 2017 0.1500 0.1500 0.1400 0.1400 52,000 -0.01(-6.67%)
Nov 01, 2017 0.1600 0.1600 0.1500 0.1500 80,000 -0.01(-6.25%)
Oct 31, 2017 0.1400 0.1600 0.1400 0.1600 83,000 +0.02(+10.34%)
Oct 30, 2017 0.1650 0.1650 0.1450 0.1450 65,500 -0.02(-9.38%)
Oct 27, 2017 0.1500 0.1600 0.1500 0.1600 30,000 -0.01(-8.57%)
Oct 26, 2017 0.1500 0.1800 0.1500 0.1750 300,800 +0.02(+16.67%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 135,000 +0.00(+0.00%)
Oct 24, 2017 0.1500 0.1600 0.1500 0.1500 85,500 -0.01(-6.25%)
Oct 23, 2017 0.1500 0.1600 0.1450 0.1600 91,000 +0.01(+6.67%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Oct 19, 2017 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+7.14%)
Oct 18, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Oct 17, 2017 0.1600 0.1600 0.1600 0.1600 80,787 +0.00(+0.00%)
Oct 16, 2017 0.1600 0.1700 0.1600 0.1600 120,750 -0.01(-5.88%)
Oct 13, 2017 0.1800 0.1800 0.1700 0.1700 69,000 -0.01(-5.56%)
Oct 12, 2017 0.1800 0.1800 0.1700 0.1800 95,000 -0.01(-2.70%)
Oct 11, 2017 0.1750 0.1900 0.1750 0.1850 58,500 +0.01(+5.71%)
Oct 06, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Oct 05, 2017 0.1850 0.1850 0.1850 0.1850 51,000 -0.01(-2.63%)
Oct 04, 2017 0.1800 0.1900 0.1800 0.1900 51,000 +0.02(+8.57%)
Oct 03, 2017 0.1800 0.1800 0.1750 0.1750 81,465 -0.01(-2.78%)
Oct 02, 2017 0.1950 0.1950 0.1800 0.1800 79,500 -0.01(-5.26%)
Sep 29, 2017 0.1950 0.1950 0.1900 0.1900 84,270 +0.00(+0.00%)
Sep 28, 2017 0.1900 0.1900 0.1900 0.1900 90,400 +0.00(+0.00%)
Sep 27, 2017 0.1900 0.2000 0.1900 0.1900 220,000 +0.00(+0.00%)
Sep 26, 2017 0.1900 0.2000 0.1850 0.1900 112,500 -0.01(-2.56%)
Sep 25, 2017 0.1850 0.1950 0.1850 0.1950 40,000 -0.01(-2.50%)
Sep 22, 2017 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+2.56%)
Sep 21, 2017 0.1950 0.2000 0.1950 0.1950 16,630 +0.00(+0.00%)
Sep 20, 2017 0.1950 0.1950 0.1950 0.1950 24,500 -0.01(-2.50%)
Sep 19, 2017 0.2000 0.2050 0.2000 0.2000 35,000 +0.00(+0.00%)
Sep 18, 2017 0.2100 0.2100 0.2000 0.2000 52,000 +0.00(+0.00%)
Sep 15, 2017 0.2000 0.2000 0.1900 0.2000 23,500 +0.00(+0.00%)
Sep 14, 2017 0.2000 0.2000 0.2000 0.2000 71,110 +0.00(+0.00%)
Sep 13, 2017 0.2150 0.2150 0.2000 0.2000 71,500 -0.01(-4.76%)
Sep 12, 2017 0.2050 0.2100 0.2050 0.2100 38,000 +0.00(+0.00%)
Sep 11, 2017 0.2150 0.2150 0.2100 0.2100 63,000 -0.01(-4.55%)
Sep 08, 2017 0.2150 0.2200 0.2150 0.2200 17,000 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2350 0.2200 0.2200 17,500 -0.01(-2.22%)
Sep 06, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.00(+0.00%)
Sep 05, 2017 0.2200 0.2250 0.2150 0.2250 96,000 +0.02(+9.76%)
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.