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 (%)
Oct 30, 2009 0.3350 0.3450 0.3200 0.3200 98,000 -0.01(-3.03%)
Oct 29, 2009 0.3150 0.3350 0.3150 0.3300 185,000 +0.01(+1.54%)
Oct 28, 2009 0.3400 0.3400 0.3000 0.3250 83,600 +0.00(+0.00%)
Oct 27, 2009 0.3500 0.3500 0.3250 0.3250 35,000 -0.02(-4.41%)
Oct 26, 2009 0.3550 0.3600 0.3400 0.3400 116,000 -0.01(-2.86%)
Oct 23, 2009 0.3450 0.3500 0.3400 0.3500 50,500 +0.01(+1.45%)
Oct 22, 2009 0.3400 0.3450 0.3250 0.3450 26,300 +0.02(+6.15%)
Oct 21, 2009 0.3600 0.3600 0.3150 0.3250 109,000 -0.03(-9.72%)
Oct 20, 2009 0.3650 0.3750 0.3500 0.3600 130,033 +0.01(+2.86%)
Oct 19, 2009 0.3200 0.3600 0.3200 0.3500 341,000 +0.03(+11.11%)
Oct 16, 2009 0.2750 0.3300 0.2750 0.3150 466,300 +0.03(+12.50%)
Oct 15, 2009 0.2800 0.2800 0.2600 0.2800 32,000 +0.02(+7.69%)
Oct 14, 2009 0.2800 0.2800 0.2600 0.2600 34,000 -0.02(-7.14%)
Oct 13, 2009 0.2800 0.2800 0.2800 0.2800 60,500 +0.01(+3.70%)
Oct 09, 2009 0.2500 0.2800 0.2500 0.2700 494,500 +0.02(+8.00%)
Oct 08, 2009 0.2650 0.2650 0.2500 0.2500 33,500 -0.01(-3.85%)
Oct 07, 2009 0.2600 0.2600 0.2600 0.2600 20,000 +0.03(+13.04%)
Oct 06, 2009 0.2600 0.2600 0.2300 0.2300 51,300 +0.00(+0.00%)
Oct 05, 2009 0.2300 0.2300 0.2300 0.2300 300 -0.01(-4.17%)
Oct 02, 2009 0.2600 0.2600 0.2400 0.2400 75,000 -0.03(-11.11%)
Oct 01, 2009 0.2700 0.2700 0.2600 0.2700 40,950 +0.00(+0.00%)
Sep 30, 2009 0.2400 0.2700 0.2400 0.2700 110,750 +0.04(+14.89%)
Sep 29, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 28, 2009 0.2350 0.2400 0.2350 0.2350 55,500 +0.00(+2.17%)
Sep 25, 2009 0.2400 0.2400 0.2150 0.2300 37,800 -0.01(-4.17%)
Sep 24, 2009 0.2400 0.2450 0.2200 0.2400 50,500 -0.01(-4.00%)
Sep 23, 2009 0.2400 0.2500 0.2400 0.2500 35,200 +0.01(+4.17%)
Sep 22, 2009 0.2350 0.2400 0.2350 0.2400 26,000 +0.01(+2.13%)
Sep 21, 2009 0.2350 0.2350 0.2350 0.2350 17,000 +0.00(+0.00%)
Sep 18, 2009 0.2350 0.2350 0.2350 0.2350 10,500 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2500 0.1900 0.2350 671,000 +0.04(+23.68%)
Sep 16, 2009 0.1900 0.1900 0.1900 0.1900 800 -0.01(-2.56%)
Sep 15, 2009 0.1900 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Sep 14, 2009 0.1850 0.1950 0.1850 0.1950 33,000 +0.02(+8.33%)
Sep 11, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 10, 2009 0.1850 0.1850 0.1800 0.1800 72,000 -0.01(-2.70%)
Sep 09, 2009 0.1850 0.1850 0.1800 0.1850 70,000 +0.00(+0.00%)
Sep 08, 2009 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 04, 2009 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
Sep 03, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 02, 2009 0.1950 0.2000 0.1950 0.2000 3,500 +0.02(+11.11%)
Sep 01, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Aug 31, 2009 0.1850 0.1850 0.1750 0.1750 35,000 +0.00(+2.94%)
Aug 28, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 27, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Aug 26, 2009 0.1950 0.1950 0.1900 0.1900 17,000 +0.02(+11.76%)
Aug 25, 2009 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Aug 24, 2009 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 21, 2009 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Aug 20, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 19, 2009 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Aug 18, 2009 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 17, 2009 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 14, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 13, 2009 0.2000 0.2000 0.1700 0.1700 12,708 +0.00(+0.00%)
Aug 12, 2009 0.1700 0.1700 0.1700 0.1700 7,200 +0.00(+0.00%)
Aug 11, 2009 0.1800 0.1800 0.1700 0.1700 16,000 -0.01(-5.56%)
Aug 10, 2009 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Aug 07, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 06, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 05, 2009 0.1950 0.1950 0.1800 0.1800 11,000 +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.