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 UNCHANGED
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 (%)
Sep 30, 2014 0.1100 0.1300 0.1100 0.1150 293,500 +0.01(+15.00%)
Sep 29, 2014 0.1100 0.1150 0.0950 0.1000 495,500 +0.01(+5.26%)
Sep 26, 2014 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Sep 25, 2014 0.0900 0.0950 0.0900 0.0950 33,000 -0.01(-9.52%)
Sep 24, 2014 0.1000 0.1150 0.0850 0.1050 231,646 +0.01(+10.53%)
Sep 23, 2014 0.0850 0.1000 0.0850 0.0950 226,100 +0.01(+18.75%)
Sep 22, 2014 0.0750 0.0800 0.0750 0.0800 45,000 +0.01(+23.08%)
Sep 15, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 12, 2014 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 11, 2014 0.0650 0.0650 0.0600 0.0650 27,200 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 08, 2014 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Sep 03, 2014 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 02, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 28, 2014 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Aug 27, 2014 0.0750 0.0800 0.0750 0.0800 143,500 +0.01(+14.29%)
Aug 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 21, 2014 0.0650 0.0700 0.0650 0.0650 16,000 +0.01(+8.33%)
Aug 18, 2014 0.0600 0 +0.00(+9.09%)
Aug 15, 2014 0.0600 0.0600 0.0550 0.0550 33,500 -0.01(-15.38%)
Aug 14, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 13, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Aug 11, 2014 0.0650 0 -0.01(-7.14%)
Aug 07, 2014 0.0700 0 -0.00(-6.67%)
Aug 06, 2014 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Aug 01, 2014 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2014 0.0750 0 -0.01(-16.67%)
Jul 28, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jul 24, 2014 0.0850 0 +0.01(+13.33%)
Jul 22, 2014 0.0750 0.0750 0 +0.00(+0.00%)
Jul 21, 2014 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jul 18, 2014 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 16, 2014 0.0750 0.0750 0 -0.02(-21.05%)
Jul 15, 2014 0.0800 0.0950 0.0800 0.0950 81,269 +0.02(+26.67%)
Jul 14, 2014 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jul 11, 2014 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+7.14%)
Jul 10, 2014 0.0650 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Jul 09, 2014 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Jul 07, 2014 0.0650 0.0650 0 +0.01(+8.33%)
Jun 30, 2014 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2014 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
Jun 26, 2014 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jun 23, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 20, 2014 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jun 18, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jun 12, 2014 0.0700 0.0700 0.0700 0.0700 125,286 +0.01(+7.69%)
Jun 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 06, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jun 02, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2014 0.0650 0.0650 0.0600 0.0600 9,500 -0.01(-14.29%)
May 26, 2014 0.0650 0.0700 0.0650 0.0700 6,411 +0.01(+16.67%)
May 23, 2014 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
May 21, 2014 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
May 20, 2014 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
May 13, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 08, 2014 0.0700 0.0700 0.0700 0.0700 63,000 +0.01(+7.69%)
May 07, 2014 0.0650 0.0650 0.0650 0.0650 36,250 +0.00(+0.00%)
May 02, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2014 0.0600 0.0600 0.0600 0.0600 15,600 +0.00(+0.00%)
Apr 23, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 21, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2014 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Apr 15, 2014 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Apr 14, 2014 0.0650 0.0650 0.0650 0.0650 75,000 +0.01(+8.33%)
Apr 09, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0.0600 136,000 +0.00(+0.00%)
Apr 04, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 02, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 31, 2014 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Mar 28, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 27, 2014 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Mar 26, 2014 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Mar 25, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 24, 2014 0.0750 0.0750 0.0600 0.0600 38,000 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-7.69%)
Mar 19, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Mar 17, 2014 0.0600 0.0650 0.0600 0.0650 22,700 +0.00(+0.00%)
Mar 14, 2014 0.0650 0.0650 0.0650 0.0650 13,200 +0.00(+0.00%)
Mar 11, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 10, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 07, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 05, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 04, 2014 0.0700 0.0700 0.0700 0.0700 66,000 +0.00(+0.00%)
Mar 03, 2014 0.0700 0.0750 0.0700 0.0700 197,000 +0.00(+0.00%)
Feb 28, 2014 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 27, 2014 0.0700 0.0700 0.0700 0.0700 148,000 +0.00(+0.00%)
Feb 26, 2014 0.0750 0.0750 0.0700 0.0700 45,000 +0.00(+0.00%)
Feb 25, 2014 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Feb 21, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 20, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Feb 18, 2014 0.0650 0.0700 0.0650 0.0700 51,500 -0.00(-6.67%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 13, 2014 0.0700 0.0700 0.0700 0.0700 66,000 +0.01(+7.69%)
Feb 12, 2014 0.0750 0.0750 0.0600 0.0650 1,791,000 -0.01(-18.75%)
Feb 11, 2014 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Feb 10, 2014 0.0900 0.0900 0.0750 0.0750 273,000 -0.03(-25.00%)
Feb 07, 2014 0.0900 0.1000 0.0900 0.1000 50,500 +0.01(+5.26%)
Feb 06, 2014 0.0900 0.0950 0.0900 0.0950 16,600 +0.01(+5.56%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 04, 2014 0.1000 0.1000 0.0900 0.0900 12,500 -0.02(-18.18%)
Feb 03, 2014 0.0900 0.1150 0.0900 0.1100 57,900 +0.02(+22.22%)
Jan 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 29, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 27, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 24, 2014 0.0850 0.0900 0.0750 0.0750 72,000 -0.01(-6.25%)
Jan 22, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2014 0.0800 0.0900 0.0800 0.0800 123,830 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0800 0.0600 0.0800 318,400 +0.02(+33.33%)
Jan 17, 2014 0.0600 0.0600 0.0550 0.0600 133,000 +0.00(+9.09%)
Jan 16, 2014 0.0550 0.0600 0.0550 0.0550 26,319 +0.00(+0.00%)
Jan 15, 2014 0.0500 0.0550 0.0500 0.0550 92,200 +0.00(+10.00%)
Jan 14, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Jan 13, 2014 0.0350 0.0400 0.0350 0.0400 337,166 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 27, 2013 0.0350 0.0400 0.0350 0.0350 57,000 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0350 0.0350 0.0350 82,500 +0.00(+0.00%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0350 0.0350 0.0350 112,100 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Dec 16, 2013 0.0350 0.0350 0.0350 0.0350 159,920 +0.00(+0.00%)
Dec 13, 2013 0.0350 0.0350 0.0350 0.0350 29,500 -0.00(-12.50%)
Dec 12, 2013 0.0350 0.0400 0.0350 0.0400 51,990 +0.00(+14.29%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 37,810 +0.00(+0.00%)
Dec 10, 2013 0.0350 0.0350 0.0350 0.0350 56,710 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0350 0.0350 0.0350 45,500 -0.00(-12.50%)
Dec 05, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2013 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Nov 22, 2013 0.0400 0.0400 0.0350 0.0350 20,500 +0.00(+0.00%)
Nov 21, 2013 0.0350 0.0350 0.0350 0.0350 5,500 -0.01(-22.22%)
Nov 20, 2013 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Nov 19, 2013 0.0400 0.0400 0.0400 0.0400 15,500 +0.00(+0.00%)
Nov 18, 2013 0.0350 0.0400 0.0350 0.0400 245,000 +0.00(+0.00%)
Nov 15, 2013 0.0350 0.0400 0.0350 0.0400 57,500 +0.00(+14.29%)
Nov 14, 2013 0.0350 0.0350 0.0350 0.0350 11,500 -0.00(-12.50%)
Nov 12, 2013 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Nov 07, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Nov 05, 2013 0.0450 0.0450 0.0400 0.0400 185,500 +0.00(+0.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 9,176 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0400 0.0400 0.0400 103,500 +0.00(+0.00%)
Oct 16, 2013 0.0350 0.0400 0.0350 0.0400 204,000 +0.00(+0.00%)
Oct 15, 2013 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2013 0.0450 0.0450 0.0450 0.0450 55,500 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
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.