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 -0.0150 (-9.09%)
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 (%)
Sep 30, 2010 0.5800 0.5800 0.5200 0.5200 212,700 -0.07(-11.86%)
Sep 29, 2010 0.5600 0.5900 0.5400 0.5900 25,310 +0.02(+3.51%)
Sep 28, 2010 0.6000 0.6000 0.5300 0.5700 229,075 -0.04(-6.56%)
Sep 27, 2010 0.6300 0.6500 0.6000 0.6100 400,750 -0.02(-3.17%)
Sep 24, 2010 0.6300 0.6300 0.6000 0.6300 24,600 +0.03(+5.00%)
Sep 23, 2010 0.6200 0.6300 0.6000 0.6000 69,113 -0.02(-3.23%)
Sep 22, 2010 0.6000 0.6300 0.6000 0.6200 140,950 +0.04(+6.90%)
Sep 21, 2010 0.5800 0.6000 0.5600 0.5800 188,900 -0.02(-3.33%)
Sep 20, 2010 0.6000 0.6000 0.5800 0.6000 184,400 +0.00(+0.00%)
Sep 17, 2010 0.6200 0.6400 0.5600 0.6000 472,633 +0.08(+15.38%)
Sep 15, 2010 0.5400 0.5500 0.5200 0.5200 162,700 -0.02(-3.70%)
Sep 14, 2010 0.4900 0.5400 0.4900 0.5400 149,824 +0.06(+11.34%)
Sep 13, 2010 0.4700 0.4850 0.4400 0.4850 36,560 +0.01(+1.04%)
Sep 10, 2010 0.4750 0.4800 0.4750 0.4800 21,000 +0.01(+1.05%)
Sep 09, 2010 0.4350 0.4750 0.4350 0.4750 140 +0.01(+1.06%)
Sep 08, 2010 0.4700 0.4700 0.4350 0.4700 15,000 +0.02(+4.44%)
Sep 07, 2010 0.4350 0.4500 0.4350 0.4500 24,100 +0.00(+0.00%)
Sep 03, 2010 0.4650 0.4700 0.4500 0.4500 27,000 +0.02(+3.45%)
Sep 02, 2010 0.4350 0.4350 0.4350 0.4350 7,000 -0.02(-3.33%)
Sep 01, 2010 0.4450 0.4500 0.4350 0.4500 16,050 +0.01(+2.27%)
Aug 31, 2010 0.4500 0.4600 0.4300 0.4400 176,460 +0.00(+0.00%)
Aug 30, 2010 0.4200 0.4400 0.4200 0.4400 38,300 +0.02(+4.76%)
Aug 27, 2010 0.4250 0.4250 0.4200 0.4200 5,000 -0.02(-3.45%)
Aug 26, 2010 0.4250 0.4350 0.4250 0.4350 14,000 +0.01(+2.35%)
Aug 25, 2010 0.4400 0.4400 0.4250 0.4250 25,000 -0.02(-4.49%)
Aug 24, 2010 0.4300 0.4450 0.4300 0.4450 19,700 +0.01(+2.30%)
Aug 23, 2010 0.4500 0.4500 0.4300 0.4350 103,500 -0.02(-3.33%)
Aug 20, 2010 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Aug 19, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 18, 2010 0.4550 0.4700 0.4500 0.4500 57,000 +0.03(+7.14%)
Aug 17, 2010 0.4200 0.4200 0.4200 0.4200 11,200 -0.03(-5.62%)
Aug 16, 2010 0.4400 0.4450 0.4400 0.4450 6,000 -0.01(-2.20%)
Aug 13, 2010 0.4650 0.4650 0.4500 0.4550 18,086 -0.02(-5.21%)
Aug 12, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 11, 2010 0.4800 0.4800 0.4700 0.4800 36,800 +0.01(+2.13%)
Aug 10, 2010 0.4700 0.4700 0.4700 0.4700 1,000 -0.02(-3.09%)
Aug 09, 2010 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Aug 06, 2010 0.4800 0.4850 0.4500 0.4850 13,500 +0.02(+3.19%)
Aug 05, 2010 0.4700 0.4700 0.4300 0.4700 16,500 +0.00(+0.00%)
Aug 04, 2010 0.4700 0.4700 0.4600 0.4700 32,700 +0.00(+0.00%)
Aug 03, 2010 0.4750 0.4750 0.4700 0.4700 5,150 -0.02(-4.08%)
Jul 30, 2010 0.4900 0.4900 0.4900 0.4900 6,500 +0.00(+0.00%)
Jul 29, 2010 0.4950 0.5000 0.4900 0.4900 16,000 +0.02(+4.26%)
Jul 28, 2010 0.4700 0.4700 0.4700 0.4700 37,000 -0.03(-5.05%)
Jul 27, 2010 0.4700 0.5100 0.4700 0.4950 199,600 +0.03(+5.32%)
Jul 26, 2010 0.4500 0.4700 0.4500 0.4700 51,700 +0.02(+4.44%)
Jul 23, 2010 0.4300 0.4500 0.4300 0.4500 13,890 +0.02(+4.65%)
Jul 22, 2010 0.4100 0.4500 0.4100 0.4300 44,500 +0.04(+10.26%)
Jul 21, 2010 0.3900 0.4100 0.3900 0.3900 19,200 +0.01(+1.30%)
Jul 20, 2010 0.3850 0.4000 0.3850 0.3850 13,350 -0.02(-6.10%)
Jul 19, 2010 0.4100 0.4100 0.4100 0.4100 12,000 +0.01(+2.50%)
Jul 16, 2010 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-2.44%)
Jul 15, 2010 0.3850 0.4100 0.3850 0.4100 24,900 +0.00(+0.00%)
Jul 14, 2010 0.4100 0.4100 0.3900 0.4100 61,700 -0.01(-2.38%)
Jul 13, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 12, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 09, 2010 0.4000 0.4200 0.4000 0.4200 2,000 +0.02(+5.00%)
Jul 08, 2010 0.3700 0.4000 0.3600 0.4000 6,300 -0.02(-4.76%)
Jul 07, 2010 0.4200 0.4200 0.3600 0.4200 34,000 +0.02(+5.00%)
Jul 06, 2010 0.4000 0.4000 0.4000 0.4000 12,305 -0.01(-2.44%)
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.