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 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 1, 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, 2015 0.1500 0.1500 0.1500 0.1500 28,000 +0.01(+11.11%)
Apr 29, 2015 0.1450 0.1500 0.1350 0.1350 35,000 -0.01(-6.90%)
Apr 28, 2015 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Apr 27, 2015 0.1400 0.1450 0.1350 0.1350 40,286 -0.01(-10.00%)
Apr 24, 2015 0.1450 0.1500 0.1350 0.1500 71,500 +0.00(+0.00%)
Apr 23, 2015 0.1500 0.1500 0.1450 0.1500 42,993 +0.00(+0.00%)
Apr 22, 2015 0.1450 0.1500 0.1400 0.1500 56,000 +0.01(+3.45%)
Apr 21, 2015 0.1600 0.1600 0.1450 0.1450 22,500 -0.02(-9.38%)
Apr 20, 2015 0.1600 0.1600 0.1500 0.1600 88,500 +0.00(+0.00%)
Apr 17, 2015 0.1550 0.1600 0.1550 0.1600 27,600 +0.01(+6.67%)
Apr 16, 2015 0.1600 0.1600 0.1500 0.1500 54,500 +0.00(+0.00%)
Apr 15, 2015 0.1550 0.1550 0.1500 0.1500 30,000 -0.02(-9.09%)
Apr 14, 2015 0.1500 0.1650 0.1450 0.1650 71,700 +0.00(+0.00%)
Apr 13, 2015 0.1400 0.1650 0.1400 0.1650 24,000 +0.02(+13.79%)
Apr 10, 2015 0.1450 0.1450 0.1450 0.1450 60,000 +0.00(+0.00%)
Apr 09, 2015 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Apr 08, 2015 0.1400 0.1450 0.1350 0.1450 77,000 +0.00(+3.57%)
Apr 07, 2015 0.1400 0.1400 0.1400 0.1400 56,500 -0.01(-6.67%)
Apr 06, 2015 0.1450 0.1500 0.1400 0.1500 108,960 +0.00(+0.00%)
Apr 01, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 31, 2015 0.1500 0.1500 0.1450 0.1500 103,880 -0.01(-6.25%)
Mar 30, 2015 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-5.88%)
Mar 27, 2015 0.1650 0.1700 0.1600 0.1700 50,600 +0.01(+6.25%)
Mar 26, 2015 0.1550 0.1600 0.1500 0.1600 96,500 +0.01(+6.67%)
Mar 25, 2015 0.1600 0.1750 0.1500 0.1500 203,100 -0.01(-6.25%)
Mar 24, 2015 0.1550 0.1600 0.1500 0.1600 40,000 +0.02(+18.52%)
Mar 23, 2015 0.1600 0.1600 0.1350 0.1350 272,431 -0.01(-6.90%)
Mar 20, 2015 0.1450 0.1450 0.1350 0.1450 172,064 -0.01(-3.33%)
Mar 19, 2015 0.1550 0.1800 0.1500 0.1500 420,000 +0.00(+0.00%)
Mar 18, 2015 0.1400 0.1550 0.1400 0.1500 399,500 +0.01(+7.14%)
Mar 17, 2015 0.1250 0.1400 0.1250 0.1400 350,352 +0.02(+16.67%)
Mar 16, 2015 0.1200 0.1250 0.1200 0.1200 295,000 +0.00(+0.00%)
Mar 13, 2015 0.1200 0.1250 0.1200 0.1200 239,500 -0.01(-7.69%)
Mar 12, 2015 0.1050 0.1300 0.1050 0.1300 741,350 +0.03(+23.81%)
Mar 11, 2015 0.1200 0.1200 0.1000 0.1050 231,100 -0.01(-12.50%)
Mar 10, 2015 0.1200 0.1200 0.1150 0.1200 95,583 -0.01(-7.69%)
Mar 09, 2015 0.1250 0.1300 0.1150 0.1300 330,800 +0.01(+8.33%)
Mar 06, 2015 0.1100 0.1200 0.1100 0.1200 213,450 +0.01(+9.09%)
Mar 05, 2015 0.1100 0.1150 0.1050 0.1100 487,100 +0.01(+4.76%)
Mar 04, 2015 0.1100 0.1000 0.1050 29,000 +0.00(+0.00%)
Mar 03, 2015 0.1050 0.1100 0.1050 0.1050 77,371 +0.01(+10.53%)
Mar 02, 2015 0.1000 0.1050 0.0950 0.0950 61,500 -0.01(-5.00%)
Feb 27, 2015 0.0850 0.1000 0.0850 0.1000 142,000 +0.01(+11.11%)
Feb 26, 2015 0.0850 0.0900 0.0800 0.0900 68,500 +0.00(+0.00%)
Feb 25, 2015 0.0900 0.0900 0.0800 0.0900 102,500 +0.00(+0.00%)
Feb 24, 2015 0.0850 0.0900 0.0850 0.0900 5,777 +0.00(+0.00%)
Feb 23, 2015 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 20, 2015 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Feb 19, 2015 0.0900 0.0900 0.0850 0.0850 31,800 -0.01(-10.53%)
Feb 17, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 12, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 11, 2015 0.0900 0.0900 0.0850 0.0850 32,000 -0.00(-5.56%)
Feb 10, 2015 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-10.00%)
Feb 09, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 06, 2015 0.1000 0.1000 0.0900 0.0950 66,000 +0.00(+0.00%)
Feb 05, 2015 0.0900 0.0950 0.0850 0.0950 2,397,400 +0.01(+11.76%)
Feb 04, 2015 0.0800 0.0900 0.0750 0.0850 132,300 +0.01(+13.33%)
Feb 03, 2015 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-6.25%)
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.