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, 2016 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0900 0.0900 44,000 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 36,757 +0.00(+5.88%)
Sep 27, 2016 0.0900 0.0900 0.0850 0.0850 28,276 -0.00(-5.56%)
Sep 26, 2016 0.0900 0.0950 0.0900 0.0900 157,000 -0.01(-10.00%)
Sep 23, 2016 0.0900 0.1000 0.0900 0.1000 33,000 +0.01(+11.11%)
Sep 22, 2016 0.0900 0.0900 0.0900 0.0900 91,000 +0.00(+0.00%)
Sep 21, 2016 0.0950 0.0950 0.0900 0.0900 83,500 -0.01(-14.29%)
Sep 20, 2016 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+0.00%)
Sep 19, 2016 0.0950 0.1050 0.0900 0.1050 49,200 +0.01(+16.67%)
Sep 16, 2016 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 13, 2016 0.1050 0.1100 0.1050 0.1050 31,000 -0.01(-4.55%)
Sep 12, 2016 0.1100 0.1100 0.1000 0.1100 88,500 +0.00(+0.00%)
Sep 08, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 07, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1200 0.1100 0.1200 56,000 +0.01(+14.29%)
Aug 30, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 29, 2016 0.0950 0.1100 0.0900 0.1100 133,000 +0.00(+0.00%)
Aug 26, 2016 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Aug 25, 2016 0.1050 0.1100 0.1050 0.1100 17,300 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1050 0.1100 36,000 +0.00(+0.00%)
Aug 23, 2016 0.1100 0.1100 0.1100 0.1100 44,000 +0.00(+0.00%)
Aug 22, 2016 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-4.35%)
Aug 18, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 17, 2016 0.1300 0.1300 0.1250 0.1250 88,038 -0.01(-3.85%)
Aug 16, 2016 0.1200 0.1300 0.1200 0.1300 133,400 +0.02(+18.18%)
Aug 15, 2016 0.1100 0.1150 0.1100 0.1100 250,000 +0.01(+4.76%)
Aug 12, 2016 0.1100 0.1100 0.1050 0.1050 43,400 -0.01(-4.55%)
Aug 11, 2016 0.1150 0.1150 0.1100 0.1100 19,500 -0.01(-4.35%)
Aug 10, 2016 0.1200 0.1200 0.1150 0.1150 26,500 -0.00(-4.17%)
Aug 09, 2016 0.1200 0.1250 0.1200 0.1200 211,500 -0.01(-4.00%)
Aug 08, 2016 0.1200 0.1250 0.1200 0.1250 74,500 +0.00(+0.00%)
Aug 05, 2016 0.1250 0.1250 0.1200 0.1250 288,000 +0.00(+0.00%)
Aug 04, 2016 0.1200 0.1300 0.1200 0.1250 200,756 +0.01(+8.70%)
Aug 03, 2016 0.1200 0.1200 0.1100 0.1150 34,888 +0.01(+15.00%)
Aug 02, 2016 0.1000 0.1150 0.1000 0.1000 119,500 +0.01(+5.26%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 28, 2016 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+11.76%)
Jul 26, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 25, 2016 0.0900 0.0950 0.0900 0.0950 13,000 +0.01(+5.56%)
Jul 22, 2016 0.0850 0.0950 0.0850 0.0900 45,500 +0.01(+12.50%)
Jul 21, 2016 0.0850 0.0850 0.0800 0.0800 73,000 +0.01(+6.67%)
Jul 20, 2016 0.1000 0.1000 0.0750 0.0750 132,250 -0.02(-21.05%)
Jul 19, 2016 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+11.76%)
Jul 18, 2016 0.0850 0.0950 0.0850 0.0850 53,400 +0.01(+13.33%)
Jul 14, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 13, 2016 0.0750 0.0750 0.0750 0.0750 8,500 +0.00(+0.00%)
Jul 12, 2016 0.0850 0.0850 0.0750 0.0750 110,310 -0.01(-6.25%)
Jul 05, 2016 0.0850 0.0900 0.0800 0.0800 31,900 -0.01(-5.88%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 169,000 +0.01(+13.33%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 29, 2016 0.0700 0.0750 0.0650 0.0650 25,000 +0.00(+0.00%)
Jun 24, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2016 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jun 22, 2016 0.0650 0.0650 0.0650 0.0650 95,000 +0.01(+8.33%)
Jun 21, 2016 0.0600 0.0600 0.0600 0.0600 244,000 +0.00(+0.00%)
Jun 20, 2016 0.0600 0.0600 0.0600 0.0600 168,000 +0.00(+0.00%)
Jun 17, 2016 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 15, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 10, 2016 0.0650 0.0650 0.0650 0.0650 31,500 -0.01(-7.14%)
Jun 09, 2016 0.0700 0.0700 0.0700 0.0700 54,000 +0.01(+16.67%)
Jun 07, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 01, 2016 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
May 31, 2016 0.0650 0.0650 0.0650 0.0650 27,000 -0.01(-7.14%)
May 30, 2016 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+16.67%)
May 27, 2016 0.0650 0.0650 0.0600 0.0600 55,000 -0.01(-20.00%)
May 20, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 19, 2016 0.0650 0.0650 0.0650 0.0650 98,000 +0.01(+8.33%)
May 18, 2016 0.0650 0.0650 0.0600 0.0600 59,000 -0.01(-7.69%)
May 17, 2016 0.0650 0.0650 0.0650 0.0650 46,500 +0.00(+0.00%)
May 13, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 06, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 05, 2016 0.0650 0.0650 0.0650 0.0650 113,000 +0.01(+8.33%)
May 03, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 02, 2016 0.0650 0.0650 0.0600 0.0650 378,000 +0.01(+8.33%)
Apr 28, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2016 0.0650 0.0650 0.0600 0.0600 124,000 -0.01(-7.69%)
Apr 26, 2016 0.0650 0.0650 0.0600 0.0650 785,866 -0.01(-13.33%)
Apr 22, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 79,290 +0.01(+15.38%)
Apr 18, 2016 0.0650 0.0650 0.0650 0.0650 94,000 -0.01(-7.14%)
Apr 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 37,700 +0.00(+7.14%)
Apr 07, 2016 0.0650 0.0700 0.0650 0.0700 21,770 +0.01(+16.67%)
Apr 06, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Mar 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 29, 2016 0.0650 0.0750 0.0650 0.0700 27,600 +0.01(+16.67%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2016 0.0600 0.0650 0.0600 0.0650 15,000 -0.01(-7.14%)
Mar 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 11, 2016 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Mar 10, 2016 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 07, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 04, 2016 0.0650 0.0750 0.0650 0.0750 50,033 +0.01(+15.38%)
Mar 03, 2016 0.0650 0.0700 0.0600 0.0650 61,000 +0.00(+0.00%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0650 0.0600 0.0650 41,000 +0.01(+8.33%)
Feb 29, 2016 0.0550 0.0600 0.0500 0.0600 227,600 +0.01(+20.00%)
Feb 26, 2016 0.0550 0.0550 0.0500 0.0500 100,000 -0.01(-23.08%)
Feb 25, 2016 0.0650 0.0650 0.0650 0.0650 54,000 +0.01(+8.33%)
Feb 24, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Feb 22, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 19, 2016 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Feb 18, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 17, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 16, 2016 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2016 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Feb 10, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Feb 08, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 05, 2016 0.0550 0.0600 0.0500 0.0600 127,000 +0.00(+0.00%)
Feb 04, 2016 0.0650 0.0650 0.0600 0.0600 6,000 -0.01(-14.29%)
Feb 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 01, 2016 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Jan 29, 2016 0.0600 0.0650 0.0600 0.0600 24,000 +0.01(+20.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Jan 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2016 0.0450 0.0500 0.0450 0.0500 62,000 +0.01(+11.11%)
Jan 21, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 20, 2016 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 19, 2016 0.0400 0.0450 0.0400 0.0450 7,000 -0.01(-10.00%)
Jan 18, 2016 0.0450 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0.0500 68,700 -0.00(-9.09%)
Jan 14, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jan 05, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 04, 2016 0.0550 0.0550 0.0500 0.0500 15,000 -0.01(-16.67%)
Dec 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2015 0.0600 0.0600 0.0550 0.0550 148,000 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 23, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 22, 2015 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+10.00%)
Dec 21, 2015 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 16, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 15, 2015 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Dec 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 10, 2015 0.0600 0.0600 0.0550 0.0550 33,900 -0.02(-21.43%)
Dec 09, 2015 0.0700 0.0750 0.0700 0.0700 26,000 +0.01(+7.69%)
Dec 08, 2015 0.0600 0.0650 0.0600 0.0650 73,400 +0.01(+8.33%)
Dec 07, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 01, 2015 0.0650 0.0650 0.0650 0.0650 10,730 +0.00(+0.00%)
Nov 30, 2015 0.0700 0.0700 0.0600 0.0650 170,000 -0.01(-7.14%)
Nov 27, 2015 0.0650 0.0700 0.0650 0.0700 87,500 -0.00(-6.67%)
Nov 25, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+14.29%)
Nov 20, 2015 0.0750 0.0750 0.0700 0.0700 6,250 +0.00(+0.00%)
Nov 19, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 16, 2015 0.0750 0.0750 0.0700 0.0700 83,000 -0.01(-12.50%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 29, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+5.26%)
Oct 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 21, 2015 0.0900 0.0900 0.0900 500 +0.00(+5.88%)
Oct 20, 2015 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Oct 19, 2015 0.1000 0.1000 0.0850 0.0850 10,000 -0.01(-10.53%)
Oct 16, 2015 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Oct 15, 2015 0.0900 0.0950 0.0850 0.0950 48,000 +0.00(+0.00%)
Oct 14, 2015 0.1000 0.1000 0.0950 0.0950 72,500 -0.01(-5.00%)
Oct 13, 2015 0.1000 0.1100 0.1000 0.1000 137,000 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 08, 2015 0.0950 0.1000 0.0950 0.0950 41,000 -0.01(-13.64%)
Oct 06, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 05, 2015 0.0900 0.1000 0.0900 0.0900 11,000 +0.01(+12.50%)
Oct 02, 2015 0.0900 0.0950 0.0750 0.0800 163,300 -0.02(-20.00%)
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.