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 (%)
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%)
Jan 04, 2010 0.6600 0.6700 0.6500 0.6700 342,000 +0.02(+3.08%)
Dec 31, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 30, 2009 0.6500 0.6500 0.6100 0.6500 75,000 +0.00(+0.00%)
Dec 29, 2009 0.6500 0.6800 0.6400 0.6500 255,895 -0.03(-4.41%)
Dec 24, 2009 0.6800 0.6800 0.6400 0.6800 56,600 +0.03(+4.62%)
Dec 23, 2009 0.6100 0.6800 0.6000 0.6500 472,580 +0.05(+8.33%)
Dec 22, 2009 0.6300 0.6300 0.5900 0.6000 802,800 -0.05(-7.69%)
Dec 21, 2009 0.5200 0.6500 0.5200 0.6500 507,100 +0.12(+22.64%)
Dec 18, 2009 0.5200 0.5300 0.5000 0.5300 28,600 -0.01(-1.85%)
Dec 17, 2009 0.5500 0.5900 0.5200 0.5400 181,300 +0.00(+0.00%)
Dec 16, 2009 0.5000 0.5600 0.5000 0.5400 181,125 +0.04(+8.00%)
Dec 15, 2009 0.5100 0.5200 0.5000 0.5000 259,700 -0.01(-1.96%)
Dec 14, 2009 0.5000 0.5100 0.4950 0.5100 179,500 +0.01(+2.00%)
Dec 11, 2009 0.5000 0.5000 0.4800 0.5000 235,900 +0.04(+8.70%)
Dec 10, 2009 0.4500 0.4600 0.4500 0.4600 79,500 +0.01(+1.10%)
Dec 09, 2009 0.4600 0.4700 0.4500 0.4550 417,836 -0.02(-5.21%)
Dec 08, 2009 0.5000 0.5200 0.4550 0.4800 1,714,500 +0.03(+6.67%)
Dec 07, 2009 0.4500 0.4600 0.4300 0.4500 112,450 +0.02(+4.65%)
Dec 04, 2009 0.4500 0.4700 0.4300 0.4300 545,880 -0.03(-6.52%)
Dec 03, 2009 0.4800 0.4800 0.4600 0.4600 85,200 -0.02(-4.17%)
Dec 02, 2009 0.5000 0.5000 0.4800 0.4800 150,000 +0.00(+0.00%)
Dec 01, 2009 0.5000 0.5200 0.4800 0.4800 362,800 -0.04(-7.69%)
Nov 30, 2009 0.5100 0.5200 0.5000 0.5200 125,600 +0.02(+4.00%)
Nov 27, 2009 0.4800 0.5000 0.4600 0.5000 148,500 +0.04(+8.70%)
Nov 26, 2009 0.4600 0.4600 0.4600 0.4600 5,100 -0.02(-4.17%)
Nov 25, 2009 0.4400 0.4800 0.4300 0.4800 198,632 +0.05(+11.63%)
Nov 24, 2009 0.4500 0.4500 0.4300 0.4300 9,850 -0.02(-4.44%)
Nov 23, 2009 0.4500 0.4500 0.4500 0.4500 5,000 +0.03(+7.14%)
Nov 20, 2009 0.4300 0.4450 0.4150 0.4200 62,100 -0.03(-6.67%)
Nov 19, 2009 0.4300 0.4500 0.4300 0.4500 75,200 +0.02(+4.65%)
Nov 18, 2009 0.4700 0.4700 0.4300 0.4300 83,000 +0.00(+0.00%)
Nov 17, 2009 0.4750 0.4900 0.4200 0.4300 256,000 -0.03(-6.52%)
Nov 16, 2009 0.4000 0.4600 0.3850 0.4600 373,050 +0.07(+16.46%)
Nov 13, 2009 0.3800 0.3950 0.3800 0.3950 82,000 +0.02(+3.95%)
Nov 12, 2009 0.3800 0.3800 0.3800 0.3800 4,800 +0.00(+0.00%)
Nov 11, 2009 0.3850 0.3850 0.3550 0.3800 59,200 -0.02(-3.80%)
Nov 10, 2009 0.3900 0.4000 0.3700 0.3950 145,500 +0.02(+3.95%)
Nov 09, 2009 0.3500 0.3800 0.3400 0.3800 197,200 +0.03(+7.04%)
Nov 06, 2009 0.3150 0.3550 0.3150 0.3550 258,833 +0.04(+12.70%)
Nov 05, 2009 0.3150 0.3150 0.2900 0.3150 30,000 +0.03(+8.62%)
Nov 04, 2009 0.3350 0.3350 0.2900 0.2900 67,500 -0.04(-12.12%)
Nov 03, 2009 0.3000 0.3300 0.3000 0.3300 60,000 +0.03(+10.00%)
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.