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

Amarc Resources Ltd (TSV: AHR )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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, 2011 0.3150 0.3150 0.3050 0.3050 13,000 +0.01(+3.39%)
Jun 29, 2011 0.3100 0.3100 0.2950 0.2950 2,500 -0.04(-10.61%)
Jun 28, 2011 0.3500 0.3500 0.3000 0.3300 214,900 -0.02(-5.71%)
Jun 27, 2011 0.3500 0.3500 0.3500 0.3500 20,000 +0.02(+6.06%)
Jun 24, 2011 0.3500 0.3500 0.3300 0.3300 25,000 -0.01(-4.35%)
Jun 23, 2011 0.3450 0.3450 0.3450 0.3450 4,000 +0.01(+4.55%)
Jun 22, 2011 0.3500 0.3500 0.3300 0.3300 69,000 -0.04(-10.81%)
Jun 21, 2011 0.3600 0.3700 0.3600 0.3700 4,500 -0.01(-1.33%)
Jun 20, 2011 0.3750 0.3750 0.3750 0.3750 13,000 +0.02(+5.63%)
Jun 17, 2011 0.3500 0.3550 0.3500 0.3550 3,100 -0.02(-5.33%)
Jun 16, 2011 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 15, 2011 0.3650 0.3750 0.3650 0.3750 16,000 -0.01(-2.60%)
Jun 14, 2011 0.3600 0.3850 0.3600 0.3850 10,000 +0.03(+8.45%)
Jun 13, 2011 0.3500 0.3550 0.3500 0.3550 56,000 +0.01(+1.43%)
Jun 10, 2011 0.3400 0.3550 0.3400 0.3500 105,730 +0.01(+2.94%)
Jun 09, 2011 0.3450 0.3600 0.3400 0.3400 75,000 +0.02(+4.62%)
Jun 08, 2011 0.3300 0.3450 0.3250 0.3250 20,000 -0.03(-8.45%)
Jun 07, 2011 0.3300 0.3550 0.3300 0.3550 12,500 +0.02(+5.97%)
Jun 06, 2011 0.3350 0.3600 0.3300 0.3350 17,210 -0.02(-5.63%)
Jun 03, 2011 0.3300 0.3550 0.3300 0.3550 55,000 +0.01(+1.43%)
May 24, 2011 0.3450 0.3500 0.3450 0.3500 376,000 +0.01(+1.45%)
May 20, 2011 0.3300 0.3450 0.3300 0.3450 21,600 +0.00(+0.00%)
May 19, 2011 0.3300 0.3450 0.3300 0.3450 8,500 +0.01(+4.55%)
May 18, 2011 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
May 17, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2011 0.3600 0.3600 0.3500 0.3500 1,000 +0.01(+2.94%)
May 13, 2011 0.3450 0.3650 0.3400 0.3400 39,500 -0.01(-2.86%)
May 12, 2011 0.3500 0.3750 0.3500 0.3500 196,400 +0.00(+0.00%)
May 11, 2011 0.3200 0.3500 0.3200 0.3500 242,063 +0.02(+7.69%)
May 10, 2011 0.3150 0.3250 0.3000 0.3250 147,200 +0.01(+1.56%)
May 09, 2011 0.3350 0.3450 0.3200 0.3200 40,200 -0.02(-7.25%)
May 06, 2011 0.3500 0.3500 0.3300 0.3450 7,418 +0.01(+4.55%)
May 05, 2011 0.3400 0.3400 0.3300 0.3300 17,500 -0.01(-1.49%)
May 04, 2011 0.3500 0.3500 0.3250 0.3350 118,200 -0.01(-4.29%)
May 03, 2011 0.3700 0.3700 0.3500 0.3500 12,200 -0.01(-2.78%)
May 02, 2011 0.3600 0.3600 0.3600 0.3600 18,450 +0.01(+2.86%)
Apr 29, 2011 0.3500 0.3500 0.3500 0.3500 19,100 -0.02(-5.41%)
Apr 28, 2011 0.3700 0.3700 0.3700 0.3700 6,800 +0.00(+0.00%)
Apr 27, 2011 0.3600 0.3700 0.3500 0.3700 33,000 -0.01(-1.33%)
Apr 26, 2011 0.3800 0.3800 0.3650 0.3750 46,900 -0.01(-1.32%)
Apr 25, 2011 0.3550 0.3800 0.3600 0.3800 90,750 +0.01(+2.70%)
Apr 21, 2011 0.3550 0.3700 0.3500 0.3700 30,000 +0.01(+1.37%)
Apr 20, 2011 0.3800 0.3800 0.3650 0.3650 11,900 -0.01(-2.67%)
Apr 19, 2011 0.3650 0.3850 0.3550 0.3750 55,630 -0.03(-6.25%)
Apr 18, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 15, 2011 0.4000 0.4000 0.4000 0.4000 40,000 +0.01(+2.56%)
Apr 14, 2011 0.3850 0.3900 0.3800 0.3900 57,200 +0.02(+5.41%)
Apr 13, 2011 0.3800 0.3850 0.3700 0.3700 3,500 -0.02(-3.90%)
Apr 12, 2011 0.3800 0.3850 0.3800 0.3850 25,000 +0.00(+0.00%)
Apr 11, 2011 0.3900 0.3900 0.3700 0.3850 25,000 -0.01(-2.53%)
Apr 08, 2011 0.4000 0.4100 0.3950 0.3950 100,900 +0.01(+1.28%)
Apr 07, 2011 0.4000 0.4100 0.3850 0.3900 31,700 +0.00(+0.00%)
Apr 06, 2011 0.3950 0.3950 0.3650 0.3900 44,000 +0.03(+8.33%)
Apr 05, 2011 0.3650 0.3650 0.3600 0.3600 25,500 +0.01(+2.86%)
Apr 04, 2011 0.3650 0.3700 0.3500 0.3500 26,000 -0.02(-5.41%)
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.