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, 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%)
Feb 02, 2015 0.0800 0.0800 0.0800 0.0800 149,000 +0.01(+14.29%)
Jan 30, 2015 0.0700 0.0750 0.0700 0.0700 108,000 -0.01(-12.50%)
Jan 29, 2015 0.0850 0.0850 0.0750 0.0800 269,000 -0.01(-5.88%)
Jan 28, 2015 0.0900 0.0900 0.0850 0.0850 20,500 -0.00(-5.56%)
Jan 27, 2015 0.0900 0.0900 0.0850 0.0900 181,777 +0.01(+12.50%)
Jan 26, 2015 0.0900 0.0900 0.0800 0.0800 241,600 -0.01(-11.11%)
Jan 23, 2015 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jan 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 20, 2015 0.1000 0.1000 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 19, 2015 0.0900 0.0950 0.0850 0.0900 50,000 -0.01(-5.26%)
Jan 16, 2015 0.1000 0.1000 0.0950 0.0950 4,500 +0.00(+0.00%)
Jan 15, 2015 0.0900 0.0950 0.0850 0.0950 272,400 -0.01(-5.00%)
Jan 14, 2015 0.1000 0.1000 0.0900 0.1000 988,100 -0.00(-4.76%)
Jan 13, 2015 0.1000 0.1100 0.0950 0.1050 59,350 -0.01(-4.55%)
Jan 12, 2015 0.1100 0.0950 0.1100 80,000 +0.01(+15.79%)
Jan 09, 2015 0.1000 0.1050 0.0950 0.0950 19,100 -0.01(-5.00%)
Jan 08, 2015 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jan 07, 2015 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Jan 06, 2015 0.1000 0.1050 0.1000 0.1050 111,000 -0.01(-4.55%)
Jan 05, 2015 0.0950 0.1100 0.0950 0.1100 10,000 +0.00(+0.00%)
Jan 02, 2015 0.1100 0.1100 0.1100 0.1100 16,000 +0.01(+15.79%)
Dec 31, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 30, 2014 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Dec 29, 2014 0.1100 0.1100 0.1100 0.1100 1,200 +0.01(+10.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 23, 2014 0.1100 0.1100 0.1100 0.1100 13,000 +0.02(+22.22%)
Dec 22, 2014 0.1000 0.1000 0.0900 0.0900 133,400 -0.02(-18.18%)
Dec 19, 2014 0.0950 0.1100 0.0950 0.1100 221,500 +0.02(+22.22%)
Dec 18, 2014 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+5.88%)
Dec 17, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 16, 2014 0.0900 0.0900 0.0800 0.0850 154,833 +0.00(+0.00%)
Dec 12, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 11, 2014 0.0750 0.0800 0.0750 0.0800 61,000 +0.01(+14.29%)
Dec 10, 2014 0.0700 0.0700 0.0700 0.0700 359,664 +0.00(+0.00%)
Dec 09, 2014 0.0700 0.0700 0.0700 0.0700 145,430 -0.00(-6.67%)
Dec 08, 2014 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-16.67%)
Dec 05, 2014 0.0700 0.0900 0.0650 0.0900 209,000 +0.02(+28.57%)
Dec 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 02, 2014 0.0750 0.0750 0.0700 0.0700 302,054 -0.02(-22.22%)
Dec 01, 2014 0.0900 0.0950 0.0900 0.0900 70,000 -0.01(-10.00%)
Nov 28, 2014 0.0950 0.1000 0.0950 0.1000 59,900 +0.01(+5.26%)
Nov 27, 2014 0.1000 0.1000 0.0950 0.0950 27,000 -0.01(-5.00%)
Nov 26, 2014 0.0900 0.1000 0.0900 0.1000 53,500 +0.01(+11.11%)
Nov 25, 2014 0.1050 0.1100 0.0900 0.0900 354,150 -0.01(-10.00%)
Nov 24, 2014 0.1100 0.1150 0.0950 0.1000 626,780 +0.02(+25.00%)
Nov 21, 2014 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Nov 20, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 17, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Nov 14, 2014 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+5.88%)
Nov 13, 2014 0.1000 0.1000 0.0850 0.0850 18,000 -0.01(-15.00%)
Nov 11, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 10, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Nov 07, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 04, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 03, 2014 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-15.79%)
Oct 31, 2014 0.0950 0.0950 0.0950 0.0950 30,819 +0.00(+0.00%)
Oct 30, 2014 0.1000 0.1000 0.0950 0.0950 94,000 +0.00(+0.00%)
Oct 29, 2014 0.1100 0.0950 0.0950 75,000 -0.01(-13.64%)
Oct 28, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Oct 24, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 23, 2014 0.1000 0.1100 0.1000 0.1100 61,000 +0.01(+10.00%)
Oct 22, 2014 0.0850 0.1000 0.0850 0.1000 6,500 +0.02(+25.00%)
Oct 21, 2014 0.1000 0.1000 0.0800 0.0800 41,000 -0.02(-20.00%)
Oct 20, 2014 0.1000 0.1200 0.1000 0.1000 74,355 +0.00(+0.00%)
Oct 17, 2014 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
Oct 16, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 15, 2014 0.1100 0.1100 0.1050 0.1050 100,000 +0.00(+5.00%)
Oct 14, 2014 0.0950 0.0950 0.0950 0.1000 110,000 +0.00(+0.00%)
Oct 10, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 09, 2014 0.1100 0.1100 0.1050 2,600 -0.01(-4.55%)
Oct 08, 2014 0.1050 0.1100 0.1050 0.1100 25,000 -0.02(-15.38%)
Oct 07, 2014 0.1100 0.1300 0.1100 0.1300 88,500 +0.03(+23.81%)
Oct 06, 2014 0.1050 0.1100 0.1050 0.1050 60,606 -0.01(-4.55%)
Oct 03, 2014 0.1000 0.1200 0.1000 0.1100 67,000 +0.01(+4.76%)
Oct 02, 2014 0.1150 0.1200 0.1000 0.1050 25,000 -0.01(-12.50%)
Oct 01, 2014 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 30, 2014 0.1100 0.1300 0.1100 0.1150 293,500 +0.01(+15.00%)
Sep 29, 2014 0.1100 0.1150 0.0950 0.1000 495,500 +0.01(+5.26%)
Sep 26, 2014 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Sep 25, 2014 0.0900 0.0950 0.0900 0.0950 33,000 -0.01(-9.52%)
Sep 24, 2014 0.1000 0.1150 0.0850 0.1050 231,646 +0.01(+10.53%)
Sep 23, 2014 0.0850 0.1000 0.0850 0.0950 226,100 +0.01(+18.75%)
Sep 22, 2014 0.0750 0.0800 0.0750 0.0800 45,000 +0.01(+23.08%)
Sep 15, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 12, 2014 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 11, 2014 0.0650 0.0650 0.0600 0.0650 27,200 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 08, 2014 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Sep 03, 2014 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 02, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 28, 2014 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Aug 27, 2014 0.0750 0.0800 0.0750 0.0800 143,500 +0.01(+14.29%)
Aug 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 21, 2014 0.0650 0.0700 0.0650 0.0650 16,000 +0.01(+8.33%)
Aug 18, 2014 0.0600 0 +0.00(+9.09%)
Aug 15, 2014 0.0600 0.0600 0.0550 0.0550 33,500 -0.01(-15.38%)
Aug 14, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 13, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Aug 11, 2014 0.0650 0 -0.01(-7.14%)
Aug 07, 2014 0.0700 0 -0.00(-6.67%)
Aug 06, 2014 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Aug 01, 2014 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2014 0.0750 0 -0.01(-16.67%)
Jul 28, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jul 24, 2014 0.0850 0 +0.01(+13.33%)
Jul 22, 2014 0.0750 0.0750 0 +0.00(+0.00%)
Jul 21, 2014 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jul 18, 2014 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 16, 2014 0.0750 0.0750 0 -0.02(-21.05%)
Jul 15, 2014 0.0800 0.0950 0.0800 0.0950 81,269 +0.02(+26.67%)
Jul 14, 2014 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jul 11, 2014 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+7.14%)
Jul 10, 2014 0.0650 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Jul 09, 2014 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Jul 07, 2014 0.0650 0.0650 0 +0.01(+8.33%)
Jun 30, 2014 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2014 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
Jun 26, 2014 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jun 23, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 20, 2014 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jun 18, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jun 12, 2014 0.0700 0.0700 0.0700 0.0700 125,286 +0.01(+7.69%)
Jun 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 06, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jun 02, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2014 0.0650 0.0650 0.0600 0.0600 9,500 -0.01(-14.29%)
May 26, 2014 0.0650 0.0700 0.0650 0.0700 6,411 +0.01(+16.67%)
May 23, 2014 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
May 21, 2014 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
May 20, 2014 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
May 13, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 08, 2014 0.0700 0.0700 0.0700 0.0700 63,000 +0.01(+7.69%)
May 07, 2014 0.0650 0.0650 0.0650 0.0650 36,250 +0.00(+0.00%)
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.