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 (%)
May 31, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 28, 2010 0.4400 0.4500 0.4350 0.4500 129,200 +0.01(+2.27%)
May 27, 2010 0.4250 0.4500 0.4250 0.4400 55,900 +0.02(+3.53%)
May 26, 2010 0.4100 0.4250 0.4100 0.4250 17,500 +0.00(+0.00%)
May 25, 2010 0.4100 0.4250 0.4000 0.4250 66,130 +0.01(+1.19%)
May 21, 2010 0.4050 0.4200 0.4050 0.4200 63,135 +0.01(+1.20%)
May 20, 2010 0.4050 0.4150 0.4050 0.4150 40,000 -0.01(-2.35%)
May 19, 2010 0.4400 0.4400 0.4100 0.4250 24,500 -0.01(-1.16%)
May 18, 2010 0.4450 0.4500 0.4300 0.4300 32,800 -0.02(-4.44%)
May 17, 2010 0.4600 0.4600 0.4500 0.4500 47,700 -0.02(-3.23%)
May 14, 2010 0.4850 0.4850 0.4600 0.4650 9,200 -0.01(-2.11%)
May 13, 2010 0.4700 0.4850 0.4700 0.4750 80,700 +0.01(+2.15%)
May 12, 2010 0.4650 0.4650 0.4450 0.4650 73,050 +0.00(+0.00%)
May 11, 2010 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
May 10, 2010 0.4700 0.4650 0.4450 0.4650 79,505 -0.00(-1.06%)
May 07, 2010 0.4700 0.4700 0.4400 0.4700 76,300 -0.01(-2.08%)
May 06, 2010 0.4800 0.4800 0.4800 0.4800 11,000 +0.01(+2.13%)
May 05, 2010 0.4700 0.4700 0.4550 0.4700 19,500 -0.01(-2.08%)
May 04, 2010 0.4850 0.4850 0.4800 0.4800 32,100 -0.02(-3.03%)
May 03, 2010 0.5000 0.5000 0.4900 0.4950 58,100 -0.01(-1.00%)
Apr 30, 2010 0.4950 0.5000 0.4950 0.5000 16,000 +0.00(+0.00%)
Apr 29, 2010 0.5000 0.5000 0.5000 0.5000 38,475 +0.00(+0.00%)
Apr 28, 2010 0.5000 0.5000 0.5000 0.5000 12,052 -0.02(-3.85%)
Apr 27, 2010 0.5000 0.5200 0.5000 0.5200 36,000 +0.02(+4.00%)
Apr 26, 2010 0.4950 0.5100 0.4900 0.5000 52,000 +0.00(+0.00%)
Apr 23, 2010 0.5000 0.5100 0.5000 0.5000 53,150 -0.02(-3.85%)
Apr 22, 2010 0.5200 0.5200 0.5100 0.5200 26,700 +0.00(+0.00%)
Apr 21, 2010 0.5200 0.5200 0.5100 0.5200 21,000 -0.02(-3.70%)
Apr 20, 2010 0.5400 0.5400 0.5400 0.5400 200 +0.01(+1.89%)
Apr 19, 2010 0.5400 0.5500 0.5300 0.5300 34,063 +0.02(+3.92%)
Apr 16, 2010 0.5100 0.5200 0.5000 0.5100 103,225 +0.01(+2.00%)
Apr 15, 2010 0.5400 0.5400 0.5000 0.5000 53,725 -0.02(-3.85%)
Apr 14, 2010 0.5300 0.5400 0.5000 0.5200 172,000 +0.02(+4.00%)
Apr 13, 2010 0.5300 0.5400 0.5000 0.5000 55,410 -0.02(-3.85%)
Apr 12, 2010 0.5200 0.5200 0.5100 0.5200 27,000 +0.00(+0.00%)
Apr 09, 2010 0.5000 0.5200 0.5000 0.5200 71,800 +0.02(+4.00%)
Apr 08, 2010 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Apr 07, 2010 0.5000 0.5000 0.5000 0.5000 25,000 -0.02(-3.85%)
Apr 06, 2010 0.4950 0.5300 0.4950 0.5200 169,000 +0.03(+6.12%)
Apr 05, 2010 0.5000 0.5000 0.4900 0.4900 4,400 -0.01(-2.00%)
Apr 01, 2010 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
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%)
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.