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: 3:32 PM 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 (%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2014 0.0600 0.0600 0.0600 0.0600 15,600 +0.00(+0.00%)
Apr 23, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 21, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2014 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Apr 15, 2014 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Apr 14, 2014 0.0650 0.0650 0.0650 0.0650 75,000 +0.01(+8.33%)
Apr 09, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0.0600 136,000 +0.00(+0.00%)
Apr 04, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 02, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 31, 2014 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Mar 28, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 27, 2014 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Mar 26, 2014 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Mar 25, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 24, 2014 0.0750 0.0750 0.0600 0.0600 38,000 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-7.69%)
Mar 19, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Mar 17, 2014 0.0600 0.0650 0.0600 0.0650 22,700 +0.00(+0.00%)
Mar 14, 2014 0.0650 0.0650 0.0650 0.0650 13,200 +0.00(+0.00%)
Mar 11, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 10, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 07, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 05, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 04, 2014 0.0700 0.0700 0.0700 0.0700 66,000 +0.00(+0.00%)
Mar 03, 2014 0.0700 0.0750 0.0700 0.0700 197,000 +0.00(+0.00%)
Feb 28, 2014 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 27, 2014 0.0700 0.0700 0.0700 0.0700 148,000 +0.00(+0.00%)
Feb 26, 2014 0.0750 0.0750 0.0700 0.0700 45,000 +0.00(+0.00%)
Feb 25, 2014 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Feb 21, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 20, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Feb 18, 2014 0.0650 0.0700 0.0650 0.0700 51,500 -0.00(-6.67%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 13, 2014 0.0700 0.0700 0.0700 0.0700 66,000 +0.01(+7.69%)
Feb 12, 2014 0.0750 0.0750 0.0600 0.0650 1,791,000 -0.01(-18.75%)
Feb 11, 2014 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Feb 10, 2014 0.0900 0.0900 0.0750 0.0750 273,000 -0.03(-25.00%)
Feb 07, 2014 0.0900 0.1000 0.0900 0.1000 50,500 +0.01(+5.26%)
Feb 06, 2014 0.0900 0.0950 0.0900 0.0950 16,600 +0.01(+5.56%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 04, 2014 0.1000 0.1000 0.0900 0.0900 12,500 -0.02(-18.18%)
Feb 03, 2014 0.0900 0.1150 0.0900 0.1100 57,900 +0.02(+22.22%)
Jan 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 29, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 27, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 24, 2014 0.0850 0.0900 0.0750 0.0750 72,000 -0.01(-6.25%)
Jan 22, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2014 0.0800 0.0900 0.0800 0.0800 123,830 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0800 0.0600 0.0800 318,400 +0.02(+33.33%)
Jan 17, 2014 0.0600 0.0600 0.0550 0.0600 133,000 +0.00(+9.09%)
Jan 16, 2014 0.0550 0.0600 0.0550 0.0550 26,319 +0.00(+0.00%)
Jan 15, 2014 0.0500 0.0550 0.0500 0.0550 92,200 +0.00(+10.00%)
Jan 14, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Jan 13, 2014 0.0350 0.0400 0.0350 0.0400 337,166 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 27, 2013 0.0350 0.0400 0.0350 0.0350 57,000 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0350 0.0350 0.0350 82,500 +0.00(+0.00%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0350 0.0350 0.0350 112,100 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Dec 16, 2013 0.0350 0.0350 0.0350 0.0350 159,920 +0.00(+0.00%)
Dec 13, 2013 0.0350 0.0350 0.0350 0.0350 29,500 -0.00(-12.50%)
Dec 12, 2013 0.0350 0.0400 0.0350 0.0400 51,990 +0.00(+14.29%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 37,810 +0.00(+0.00%)
Dec 10, 2013 0.0350 0.0350 0.0350 0.0350 56,710 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0350 0.0350 0.0350 45,500 -0.00(-12.50%)
Dec 05, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2013 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Nov 22, 2013 0.0400 0.0400 0.0350 0.0350 20,500 +0.00(+0.00%)
Nov 21, 2013 0.0350 0.0350 0.0350 0.0350 5,500 -0.01(-22.22%)
Nov 20, 2013 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Nov 19, 2013 0.0400 0.0400 0.0400 0.0400 15,500 +0.00(+0.00%)
Nov 18, 2013 0.0350 0.0400 0.0350 0.0400 245,000 +0.00(+0.00%)
Nov 15, 2013 0.0350 0.0400 0.0350 0.0400 57,500 +0.00(+14.29%)
Nov 14, 2013 0.0350 0.0350 0.0350 0.0350 11,500 -0.00(-12.50%)
Nov 12, 2013 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Nov 07, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Nov 05, 2013 0.0450 0.0450 0.0400 0.0400 185,500 +0.00(+0.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 9,176 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0400 0.0400 0.0400 103,500 +0.00(+0.00%)
Oct 16, 2013 0.0350 0.0400 0.0350 0.0400 204,000 +0.00(+0.00%)
Oct 15, 2013 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2013 0.0450 0.0450 0.0450 0.0450 55,500 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 01, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2013 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Sep 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 20, 2013 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Sep 19, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0.0500 500 -0.00(-9.09%)
Sep 09, 2013 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0.0500 50,250 -0.00(-9.09%)
Sep 05, 2013 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Sep 04, 2013 0.0550 0.0600 0.0550 0.0600 56,300 +0.00(+9.09%)
Sep 03, 2013 0.0600 0.0600 0.0550 0.0550 28,375 +0.00(+0.00%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2013 0.0550 0.0600 0.0550 0.0600 71,100 +0.00(+9.09%)
Aug 28, 2013 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 27, 2013 0.0600 0.0600 0.0550 0.0550 20,250 +0.00(+0.00%)
Aug 26, 2013 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 23, 2013 0.0600 0.0600 0.0550 0.0550 24,000 -0.00(-8.33%)
Aug 22, 2013 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Aug 21, 2013 0.0650 0.0650 0.0600 0.0650 27,146 +0.00(+0.00%)
Aug 20, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 19, 2013 0.0600 0.0650 0.0600 0.0650 140,000 +0.01(+18.18%)
Aug 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 14, 2013 0.0600 0.0600 0.0550 0.0550 101,500 +0.00(+0.00%)
Aug 13, 2013 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+10.00%)
Aug 12, 2013 0.0600 0.0600 0.0500 0.0500 307,200 -0.00(-9.09%)
Aug 09, 2013 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Aug 08, 2013 0.0550 0.0550 0.0550 0.0550 62,500 -0.00(-8.33%)
Aug 07, 2013 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 06, 2013 0.0550 0.0600 0.0550 0.0550 184,100 -0.00(-8.33%)
Aug 01, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2013 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jul 30, 2013 0.0600 0.0650 0.0600 0.0650 102,250 +0.01(+8.33%)
Jul 29, 2013 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-7.69%)
Jul 26, 2013 0.0600 0.0650 0.0600 0.0650 10,400 +0.01(+8.33%)
Jul 25, 2013 0.0650 0.0650 0.0600 0.0600 225,000 -0.01(-7.69%)
Jul 24, 2013 0.0650 0.0650 0.0600 0.0650 31,500 +0.00(+0.00%)
Jul 23, 2013 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jul 22, 2013 0.0600 0.0650 0.0600 0.0650 66,030 +0.01(+8.33%)
Jul 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Jul 17, 2013 0.0600 0.0600 0.0550 0.0550 170,840 +0.00(+0.00%)
Jul 16, 2013 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 15, 2013 0.0600 0.0600 0.0600 0.0600 71,000 +0.00(+9.09%)
Jul 12, 2013 0.0500 0.0550 0.0500 0.0550 1,191,000 +0.00(+0.00%)
Jul 11, 2013 0.0550 0.0550 0.0500 0.0550 308,740 +0.00(+10.00%)
Jul 10, 2013 0.0500 0.0550 0.0500 0.0500 206,000 +0.00(+0.00%)
Jul 09, 2013 0.0550 0.0550 0.0500 0.0500 508,200 -0.00(-9.09%)
Jul 08, 2013 0.0550 0.0550 0.0500 0.0550 72,830 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0550 0.0500 0.0550 101,500 +0.01(+22.22%)
Jul 04, 2013 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-25.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 02, 2013 0.0650 0.0650 0.0550 0.0550 195,600 -0.01(-15.38%)
Jun 28, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 27, 2013 0.0600 0.0600 0.0500 0.0550 147,000 -0.00(-8.33%)
Jun 26, 2013 0.0550 0.0650 0.0500 0.0600 404,000 +0.00(+0.00%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 14,400 +0.00(+9.09%)
Jun 24, 2013 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2013 0.0500 0.0550 0.0500 0.0500 238,000 -0.00(-9.09%)
Jun 19, 2013 0.0500 0.0550 0.0500 0.0550 52,550 +0.00(+10.00%)
Jun 18, 2013 0.0550 0.0550 0.0500 0.0500 270,250 -0.01(-16.67%)
Jun 17, 2013 0.0550 0.0600 0.0550 0.0600 22,000 +0.00(+9.09%)
Jun 14, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0550 0.0550 70,000 -0.00(-8.33%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 137,000 +0.00(+0.00%)
Jun 11, 2013 0.0550 0.0600 0.0550 0.0600 393,000 +0.00(+0.00%)
Jun 10, 2013 0.0600 0.0600 0.0600 0.0600 50,750 +0.01(+20.00%)
Jun 07, 2013 0.0500 0.0500 0.0500 0.0500 5,460 -0.00(-9.09%)
Jun 06, 2013 0.0550 0.0550 0.0550 0.0550 1,909 +0.00(+0.00%)
Jun 05, 2013 0.0550 0.0550 0.0500 0.0550 95,000 +0.00(+0.00%)
Jun 04, 2013 0.0600 0.0600 0.0550 0.0550 181,000 -0.00(-8.33%)
Jun 03, 2013 0.0550 0.0600 0.0550 0.0600 287,250 +0.00(+0.00%)
May 31, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 30, 2013 0.0550 0.0600 0.0550 0.0600 381,500 +0.00(+0.00%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
May 28, 2013 0.0600 0.0650 0.0550 0.0600 434,100 +0.00(+9.09%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 96,000 +0.00(+0.00%)
May 24, 2013 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
May 23, 2013 0.0550 0.0550 0.0550 0.0550 58,500 +0.00(+0.00%)
May 22, 2013 0.0500 0.0550 0.0500 0.0550 461,800 +0.01(+22.22%)
May 21, 2013 0.0500 0.0500 0.0450 0.0450 78,200 -0.01(-10.00%)
May 17, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 13, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 10, 2013 0.0500 0.0550 0.0500 0.0550 97,500 +0.00(+10.00%)
May 09, 2013 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
May 08, 2013 0.0450 0.0500 0.0450 0.0500 126,500 +0.00(+0.00%)
May 07, 2013 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
May 06, 2013 0.0550 0.0550 0.0550 0.0550 72,000 -0.00(-8.33%)
May 03, 2013 0.0550 0.0600 0.0550 0.0600 21,000 +0.00(+0.00%)
May 02, 2013 0.0500 0.0600 0.0500 0.0600 116,600 +0.00(+9.09%)
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.