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: 11:28 AM EDT, May 15, 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 (%)
Jun 30, 2010 0.4150 0.4200 0.4100 0.4200 12,000 +0.00(+0.00%)
Jun 29, 2010 0.4300 0.4300 0.4200 0.4200 26,250 +0.01(+2.44%)
Jun 25, 2010 0.4100 0.4100 0.4100 0.4100 590,700 +0.00(+0.00%)
Jun 24, 2010 0.4400 0.4400 0.4100 0.4100 4,000 +0.01(+2.50%)
Jun 23, 2010 0.4300 0.4300 0.4000 0.4000 100,000 -0.05(-11.11%)
Jun 22, 2010 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+3.45%)
Jun 21, 2010 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 18, 2010 0.4200 0.4350 0.4200 0.4350 36,500 +0.01(+2.35%)
Jun 17, 2010 0.4300 0.4300 0.4250 0.4250 15,950 -0.01(-2.30%)
Jun 16, 2010 0.4300 0.4350 0.4250 0.4350 41,000 +0.00(+0.00%)
Jun 15, 2010 0.4550 0.4550 0.4350 0.4350 19,500 -0.04(-9.37%)
Jun 14, 2010 0.4500 0.4800 0.4400 0.4800 23,760 +0.03(+6.67%)
Jun 11, 2010 0.4300 0.4500 0.4300 0.4500 6,500 -0.03(-6.25%)
Jun 10, 2010 0.4500 0.4800 0.4350 0.4800 36,000 +0.00(+0.00%)
Jun 09, 2010 0.4500 0.4900 0.4500 0.4800 23,740 +0.03(+6.67%)
Jun 08, 2010 0.4900 0.4900 0.4450 0.4500 45,800 -0.03(-6.25%)
Jun 07, 2010 0.4500 0.4800 0.4450 0.4800 28,060 +0.03(+6.67%)
Jun 04, 2010 0.4400 0.4500 0.4300 0.4500 36,125 +0.00(+0.00%)
Jun 03, 2010 0.4300 0.4500 0.4300 0.4500 25,000 +0.02(+3.45%)
Jun 02, 2010 0.4300 0.4350 0.4200 0.4350 64,500 -0.01(-1.14%)
Jun 01, 2010 0.4400 0.4400 0.4300 0.4400 31,500 -0.01(-2.22%)
May 31, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 28, 2010 0.4400 0.4500 0.4350 0.4500 129,200 +0.01(+2.27%)
May 27, 2010 0.4250 0.4500 0.4250 0.4400 55,900 +0.02(+3.53%)
May 26, 2010 0.4100 0.4250 0.4100 0.4250 17,500 +0.00(+0.00%)
May 25, 2010 0.4100 0.4250 0.4000 0.4250 66,130 +0.01(+1.19%)
May 21, 2010 0.4050 0.4200 0.4050 0.4200 63,135 +0.01(+1.20%)
May 20, 2010 0.4050 0.4150 0.4050 0.4150 40,000 -0.01(-2.35%)
May 19, 2010 0.4400 0.4400 0.4100 0.4250 24,500 -0.01(-1.16%)
May 18, 2010 0.4450 0.4500 0.4300 0.4300 32,800 -0.02(-4.44%)
May 17, 2010 0.4600 0.4600 0.4500 0.4500 47,700 -0.02(-3.23%)
May 14, 2010 0.4850 0.4850 0.4600 0.4650 9,200 -0.01(-2.11%)
May 13, 2010 0.4700 0.4850 0.4700 0.4750 80,700 +0.01(+2.15%)
May 12, 2010 0.4650 0.4650 0.4450 0.4650 73,050 +0.00(+0.00%)
May 11, 2010 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
May 10, 2010 0.4700 0.4650 0.4450 0.4650 79,505 -0.00(-1.06%)
May 07, 2010 0.4700 0.4700 0.4400 0.4700 76,300 -0.01(-2.08%)
May 06, 2010 0.4800 0.4800 0.4800 0.4800 11,000 +0.01(+2.13%)
May 05, 2010 0.4700 0.4700 0.4550 0.4700 19,500 -0.01(-2.08%)
May 04, 2010 0.4850 0.4850 0.4800 0.4800 32,100 -0.02(-3.03%)
May 03, 2010 0.5000 0.5000 0.4900 0.4950 58,100 -0.01(-1.00%)
Apr 30, 2010 0.4950 0.5000 0.4950 0.5000 16,000 +0.00(+0.00%)
Apr 29, 2010 0.5000 0.5000 0.5000 0.5000 38,475 +0.00(+0.00%)
Apr 28, 2010 0.5000 0.5000 0.5000 0.5000 12,052 -0.02(-3.85%)
Apr 27, 2010 0.5000 0.5200 0.5000 0.5200 36,000 +0.02(+4.00%)
Apr 26, 2010 0.4950 0.5100 0.4900 0.5000 52,000 +0.00(+0.00%)
Apr 23, 2010 0.5000 0.5100 0.5000 0.5000 53,150 -0.02(-3.85%)
Apr 22, 2010 0.5200 0.5200 0.5100 0.5200 26,700 +0.00(+0.00%)
Apr 21, 2010 0.5200 0.5200 0.5100 0.5200 21,000 -0.02(-3.70%)
Apr 20, 2010 0.5400 0.5400 0.5400 0.5400 200 +0.01(+1.89%)
Apr 19, 2010 0.5400 0.5500 0.5300 0.5300 34,063 +0.02(+3.92%)
Apr 16, 2010 0.5100 0.5200 0.5000 0.5100 103,225 +0.01(+2.00%)
Apr 15, 2010 0.5400 0.5400 0.5000 0.5000 53,725 -0.02(-3.85%)
Apr 14, 2010 0.5300 0.5400 0.5000 0.5200 172,000 +0.02(+4.00%)
Apr 13, 2010 0.5300 0.5400 0.5000 0.5000 55,410 -0.02(-3.85%)
Apr 12, 2010 0.5200 0.5200 0.5100 0.5200 27,000 +0.00(+0.00%)
Apr 09, 2010 0.5000 0.5200 0.5000 0.5200 71,800 +0.02(+4.00%)
Apr 08, 2010 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Apr 07, 2010 0.5000 0.5000 0.5000 0.5000 25,000 -0.02(-3.85%)
Apr 06, 2010 0.4950 0.5300 0.4950 0.5200 169,000 +0.03(+6.12%)
Apr 05, 2010 0.5000 0.5000 0.4900 0.4900 4,400 -0.01(-2.00%)
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.