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 (%)
Jun 29, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 28, 2012 0.2000 0.2050 0.1900 0.2050 6,500 +0.00(+2.50%)
Jun 27, 2012 0.2200 0.2200 0.1900 0.2000 158,260 -0.02(-9.09%)
Jun 26, 2012 0.2000 0.2200 0.2000 0.2200 32,000 +0.02(+10.00%)
Jun 25, 2012 0.2300 0.2300 0.2000 0.2000 1,505 -0.02(-11.11%)
Jun 22, 2012 0.2000 0.2250 0.2000 0.2250 59,650 +0.01(+2.27%)
Jun 21, 2012 0.2100 0.2200 0.2000 0.2200 39,200 +0.01(+4.76%)
Jun 20, 2012 0.2150 0.2200 0.2100 0.2100 42,500 -0.01(-2.33%)
Jun 19, 2012 0.2400 0.2400 0.2000 0.2150 134,300 -0.02(-10.42%)
Jun 18, 2012 0.2700 0.2700 0.2400 0.2400 68,890 -0.05(-17.24%)
Jun 15, 2012 0.2800 0.2900 0.2600 0.2900 7,000 +0.00(+0.00%)
Jun 14, 2012 0.2900 0.2900 0.2900 0.2900 2,000 +0.03(+11.54%)
Jun 13, 2012 0.2550 0.2900 0.2550 0.2600 21,000 +0.03(+13.04%)
Jun 12, 2012 0.2750 0.2750 0.2300 0.2300 65,148 -0.04(-14.81%)
Jun 11, 2012 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Jun 08, 2012 0.2800 0.2800 0.2800 0.2800 50 -0.01(-3.45%)
Jun 07, 2012 0.2600 0.2900 0.2600 0.2900 17,500 +0.04(+16.00%)
Jun 06, 2012 0.2900 0.2900 0.2500 0.2500 20,300 +0.00(+0.00%)
Jun 05, 2012 0.2600 0.2600 0.2500 0.2500 5,000 -0.02(-7.41%)
Jun 04, 2012 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Jun 02, 2012 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 01, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 31, 2012 0.3000 0.3100 0.2700 0.2750 11,000 -0.02(-8.33%)
May 30, 2012 0.3050 0.3200 0.2650 0.3000 24,500 +0.00(+0.00%)
May 29, 2012 0.2900 0.3000 0.2900 0.3000 14,000 +0.02(+7.14%)
May 28, 2012 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-5.08%)
May 25, 2012 0.2850 0.2950 0.2850 0.2950 2,000 +0.04(+18.00%)
May 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
May 22, 2012 0.2500 0.2500 0.2400 0.2500 12,700 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
May 17, 2012 0.2900 0.2900 0.2900 0.2900 2,500 +0.03(+13.73%)
May 16, 2012 0.3000 0.3000 0.2100 0.2550 59,000 -0.03(-12.07%)
May 15, 2012 0.2950 0.2950 0.2900 0.2900 8,000 -0.04(-12.12%)
May 14, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 10, 2012 0.3000 0.3300 0.2900 0.3300 362,000 +0.02(+6.45%)
May 09, 2012 0.3100 0.3100 0.3000 0.3100 44,500 -0.02(-4.62%)
May 08, 2012 0.3300 0.3300 0.3200 0.3250 26,104 -0.02(-7.14%)
May 07, 2012 0.3500 0.3700 0.3450 0.3500 16,700 +0.00(+0.00%)
May 04, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 03, 2012 0.3500 0.3500 0.3300 0.3500 342,500 +0.00(+0.00%)
May 02, 2012 0.3350 0.3500 0.3350 0.3500 5,500 +0.02(+6.06%)
May 01, 2012 0.3150 0.3300 0.3150 0.3300 19,500 -0.02(-5.71%)
Apr 30, 2012 0.3200 0.3500 0.3200 0.3500 1,500 +0.02(+7.69%)
Apr 27, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 26, 2012 0.3300 0.3350 0.3200 0.3250 24,380 -0.02(-7.14%)
Apr 25, 2012 0.3500 0.3500 0.3200 0.3500 69,300 +0.00(+0.00%)
Apr 24, 2012 0.3550 0.3550 0.3500 0.3500 55,000 -0.01(-2.78%)
Apr 23, 2012 0.3600 0.3600 0.3600 0.3600 51,900 -0.03(-7.69%)
Apr 20, 2012 0.3550 0.3900 0.3550 0.3900 19,000 +0.04(+11.43%)
Apr 19, 2012 0.3850 0.3850 0.3500 0.3500 30,217 +0.00(+0.00%)
Apr 18, 2012 0.3950 0.3950 0.3500 0.3500 56,700 -0.08(-17.65%)
Apr 17, 2012 0.3850 0.4250 0.3800 0.4250 37,000 +0.04(+10.39%)
Apr 16, 2012 0.4000 0.4000 0.3850 0.3850 12,750 -0.04(-10.47%)
Apr 13, 2012 0.4300 0.4350 0.4300 0.4300 28,000 +0.05(+13.16%)
Apr 12, 2012 0.3850 0.4250 0.3800 0.3800 24,700 -0.01(-2.56%)
Apr 11, 2012 0.3900 0.4000 0.3900 0.3900 81,000 +0.01(+1.30%)
Apr 10, 2012 0.4000 0.4000 0.3850 0.3850 31,000 +0.00(+0.00%)
Apr 09, 2012 0.3800 0.3900 0.3800 0.3850 34,568 +0.01(+1.32%)
Apr 05, 2012 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Apr 04, 2012 0.4100 0.4100 0.3800 0.4000 81,833 -0.02(-4.76%)
Apr 03, 2012 0.4150 0.4200 0.4150 0.4200 18,400 +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.