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 (%)
Mar 31, 2010 0.5100 0.5100 0.4700 0.4700 12,400 -0.03(-6.00%)
Mar 30, 2010 0.5000 0.5100 0.5000 0.5000 89,000 -0.01(-1.96%)
Mar 29, 2010 0.5100 0.5100 0.5000 0.5100 45,100 +0.00(+0.00%)
Mar 26, 2010 0.5200 0.5200 0.5100 0.5100 8,000 -0.01(-1.92%)
Mar 25, 2010 0.5200 0.5200 0.5200 0.5200 12,000 +0.01(+1.96%)
Mar 24, 2010 0.5200 0.5200 0.5100 0.5100 16,500 -0.01(-1.92%)
Mar 23, 2010 0.5300 0.5300 0.5200 0.5200 44,500 +0.00(+0.00%)
Mar 22, 2010 0.5500 0.5500 0.5200 0.5200 83,075 -0.06(-10.34%)
Mar 19, 2010 0.5500 0.5800 0.5500 0.5800 46,500 +0.05(+9.43%)
Mar 18, 2010 0.5500 0.5500 0.5300 0.5300 27,025 -0.02(-3.64%)
Mar 17, 2010 0.5400 0.5500 0.5200 0.5500 47,855 +0.00(+0.00%)
Mar 16, 2010 0.5500 0.5500 0.5500 0.5500 8,500 +0.03(+5.77%)
Mar 15, 2010 0.5300 0.5300 0.5200 0.5200 119,700 -0.04(-7.14%)
Mar 12, 2010 0.5600 0.5600 0.5000 0.5600 314,550 +0.00(+0.00%)
Mar 11, 2010 0.5600 0.5600 0.5300 0.5600 19,500 -0.01(-1.75%)
Mar 10, 2010 0.5800 0.5800 0.5700 0.5700 57,700 +0.00(+0.00%)
Mar 09, 2010 0.5900 0.6000 0.5700 0.5700 172,100 -0.02(-3.39%)
Mar 08, 2010 0.5800 0.5900 0.5700 0.5900 94,820 +0.04(+7.27%)
Mar 05, 2010 0.5600 0.5600 0.5300 0.5500 35,400 +0.00(+0.00%)
Mar 04, 2010 0.5700 0.5700 0.5500 0.5500 31,500 +0.00(+0.00%)
Mar 03, 2010 0.5500 0.5800 0.5500 0.5500 194,250 -0.01(-1.79%)
Mar 02, 2010 0.5600 0.5800 0.5600 0.5600 156,500 -0.01(-1.75%)
Mar 01, 2010 0.5200 0.5800 0.5200 0.5700 311,825 +0.05(+9.62%)
Feb 26, 2010 0.5100 0.5300 0.5100 0.5200 79,300 +0.02(+4.00%)
Feb 25, 2010 0.5100 0.5200 0.5000 0.5000 60,100 -0.01(-1.96%)
Feb 24, 2010 0.5500 0.5500 0.5100 0.5100 124,723 -0.04(-7.27%)
Feb 23, 2010 0.5500 0.5500 0.5500 0.5500 20,000 +0.02(+3.77%)
Feb 22, 2010 0.5400 0.5400 0.5300 0.5300 77,100 +0.00(+0.00%)
Feb 19, 2010 0.5500 0.5500 0.5300 0.5300 46,500 +0.00(+0.00%)
Feb 18, 2010 0.5400 0.5500 0.5300 0.5300 84,000 +0.00(+0.00%)
Feb 17, 2010 0.5500 0.5500 0.5300 0.5300 110,125 -0.02(-3.64%)
Feb 16, 2010 0.5500 0.5500 0.5500 0.5500 86,300 +0.00(+0.00%)
Feb 12, 2010 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Feb 11, 2010 0.5800 0.5800 0.5600 0.5700 34,600 +0.00(+0.00%)
Feb 10, 2010 0.5800 0.5800 0.5600 0.5700 46,800 +0.02(+3.64%)
Feb 09, 2010 0.5700 0.5700 0.5500 0.5500 101,742 -0.02(-3.51%)
Feb 08, 2010 0.5800 0.5900 0.5600 0.5700 211,700 -0.01(-1.72%)
Feb 05, 2010 0.5800 0.5900 0.5500 0.5800 545,100 +0.03(+5.45%)
Feb 04, 2010 0.6000 0.6200 0.5500 0.5500 397,700 -0.07(-11.29%)
Feb 03, 2010 0.5700 0.6200 0.5600 0.6200 359,800 +0.04(+6.90%)
Feb 02, 2010 0.5800 0.5800 0.5700 0.5800 119,000 +0.01(+1.75%)
Feb 01, 2010 0.5700 0.5900 0.5500 0.5700 68,595 +0.00(+0.00%)
Jan 29, 2010 0.5600 0.5700 0.5400 0.5700 123,850 +0.03(+5.56%)
Jan 28, 2010 0.5200 0.5500 0.5200 0.5400 87,000 +0.02(+3.85%)
Jan 27, 2010 0.5300 0.5900 0.4850 0.5200 152,195 -0.02(-3.70%)
Jan 26, 2010 0.5800 0.5800 0.5000 0.5400 296,862 -0.02(-3.57%)
Jan 25, 2010 0.5900 0.6000 0.5600 0.5600 170,100 -0.05(-8.20%)
Jan 22, 2010 0.6300 0.6400 0.6000 0.6100 119,103 -0.01(-1.61%)
Jan 21, 2010 0.6600 0.6600 0.6200 0.6200 239,700 -0.02(-3.13%)
Jan 20, 2010 0.7000 0.7000 0.6400 0.6400 419,250 -0.04(-5.88%)
Jan 19, 2010 0.6800 0.7200 0.6700 0.6800 993,092 +0.02(+3.03%)
Jan 18, 2010 0.6300 0.6600 0.6200 0.6600 182,500 +0.00(+0.00%)
Jan 15, 2010 0.6500 0.6600 0.6200 0.6600 210,862 -0.02(-2.94%)
Jan 14, 2010 0.6500 0.6800 0.6500 0.6800 55,400 +0.00(+0.00%)
Jan 13, 2010 0.6400 0.6800 0.6300 0.6800 152,550 +0.04(+6.25%)
Jan 12, 2010 0.6400 0.6500 0.6200 0.6400 145,400 +0.00(+0.00%)
Jan 11, 2010 0.6500 0.6500 0.6200 0.6400 98,600 +0.02(+3.23%)
Jan 08, 2010 0.6100 0.6500 0.6100 0.6200 157,550 +0.03(+5.08%)
Jan 07, 2010 0.6400 0.6400 0.5900 0.5900 62,950 -0.01(-1.67%)
Jan 06, 2010 0.6300 0.6400 0.6000 0.6000 149,475 -0.03(-4.76%)
Jan 05, 2010 0.6700 0.6700 0.6300 0.6300 185,000 -0.04(-5.97%)
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.