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 28, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2016 0.0650 0.0650 0.0600 0.0600 124,000 -0.01(-7.69%)
Apr 26, 2016 0.0650 0.0650 0.0600 0.0650 785,866 -0.01(-13.33%)
Apr 22, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 79,290 +0.01(+15.38%)
Apr 18, 2016 0.0650 0.0650 0.0650 0.0650 94,000 -0.01(-7.14%)
Apr 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 37,700 +0.00(+7.14%)
Apr 07, 2016 0.0650 0.0700 0.0650 0.0700 21,770 +0.01(+16.67%)
Apr 06, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Mar 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 29, 2016 0.0650 0.0750 0.0650 0.0700 27,600 +0.01(+16.67%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2016 0.0600 0.0650 0.0600 0.0650 15,000 -0.01(-7.14%)
Mar 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 11, 2016 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Mar 10, 2016 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 07, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 04, 2016 0.0650 0.0750 0.0650 0.0750 50,033 +0.01(+15.38%)
Mar 03, 2016 0.0650 0.0700 0.0600 0.0650 61,000 +0.00(+0.00%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0650 0.0600 0.0650 41,000 +0.01(+8.33%)
Feb 29, 2016 0.0550 0.0600 0.0500 0.0600 227,600 +0.01(+20.00%)
Feb 26, 2016 0.0550 0.0550 0.0500 0.0500 100,000 -0.01(-23.08%)
Feb 25, 2016 0.0650 0.0650 0.0650 0.0650 54,000 +0.01(+8.33%)
Feb 24, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Feb 22, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 19, 2016 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Feb 18, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 17, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 16, 2016 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2016 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Feb 10, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Feb 08, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 05, 2016 0.0550 0.0600 0.0500 0.0600 127,000 +0.00(+0.00%)
Feb 04, 2016 0.0650 0.0650 0.0600 0.0600 6,000 -0.01(-14.29%)
Feb 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 01, 2016 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Jan 29, 2016 0.0600 0.0650 0.0600 0.0600 24,000 +0.01(+20.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Jan 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2016 0.0450 0.0500 0.0450 0.0500 62,000 +0.01(+11.11%)
Jan 21, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 20, 2016 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 19, 2016 0.0400 0.0450 0.0400 0.0450 7,000 -0.01(-10.00%)
Jan 18, 2016 0.0450 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0.0500 68,700 -0.00(-9.09%)
Jan 14, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jan 05, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 04, 2016 0.0550 0.0550 0.0500 0.0500 15,000 -0.01(-16.67%)
Dec 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2015 0.0600 0.0600 0.0550 0.0550 148,000 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 23, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 22, 2015 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+10.00%)
Dec 21, 2015 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 16, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 15, 2015 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Dec 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 10, 2015 0.0600 0.0600 0.0550 0.0550 33,900 -0.02(-21.43%)
Dec 09, 2015 0.0700 0.0750 0.0700 0.0700 26,000 +0.01(+7.69%)
Dec 08, 2015 0.0600 0.0650 0.0600 0.0650 73,400 +0.01(+8.33%)
Dec 07, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 01, 2015 0.0650 0.0650 0.0650 0.0650 10,730 +0.00(+0.00%)
Nov 30, 2015 0.0700 0.0700 0.0600 0.0650 170,000 -0.01(-7.14%)
Nov 27, 2015 0.0650 0.0700 0.0650 0.0700 87,500 -0.00(-6.67%)
Nov 25, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+14.29%)
Nov 20, 2015 0.0750 0.0750 0.0700 0.0700 6,250 +0.00(+0.00%)
Nov 19, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 16, 2015 0.0750 0.0750 0.0700 0.0700 83,000 -0.01(-12.50%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 29, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+5.26%)
Oct 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 21, 2015 0.0900 0.0900 0.0900 500 +0.00(+5.88%)
Oct 20, 2015 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Oct 19, 2015 0.1000 0.1000 0.0850 0.0850 10,000 -0.01(-10.53%)
Oct 16, 2015 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Oct 15, 2015 0.0900 0.0950 0.0850 0.0950 48,000 +0.00(+0.00%)
Oct 14, 2015 0.1000 0.1000 0.0950 0.0950 72,500 -0.01(-5.00%)
Oct 13, 2015 0.1000 0.1100 0.1000 0.1000 137,000 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 08, 2015 0.0950 0.1000 0.0950 0.0950 41,000 -0.01(-13.64%)
Oct 06, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 05, 2015 0.0900 0.1000 0.0900 0.0900 11,000 +0.01(+12.50%)
Oct 02, 2015 0.0900 0.0950 0.0750 0.0800 163,300 -0.02(-20.00%)
Oct 01, 2015 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+11.11%)
Sep 30, 2015 0.0850 0.0900 0.0850 0.0900 10,500 +0.00(+0.00%)
Sep 29, 2015 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Sep 28, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 24, 2015 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Sep 23, 2015 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Sep 22, 2015 0.0900 0.1000 0.0900 0.1000 12,000 +0.01(+11.11%)
Sep 21, 2015 0.0850 0.0900 0.0850 0.0900 6,000 +0.00(+0.00%)
Sep 18, 2015 0.0900 0.0900 0.0900 0.0900 175,000 +0.00(+5.88%)
Sep 17, 2015 0.0850 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Sep 16, 2015 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Sep 15, 2015 0.1000 0.1000 0.1000 0.1000 9,600 -0.00(-4.76%)
Sep 14, 2015 0.0950 0.1050 0.0900 0.1050 35,000 +0.02(+31.25%)
Sep 11, 2015 0.0900 0.0900 0.0800 0.0800 58,500 +0.00(+0.00%)
Sep 10, 2015 0.1000 0.1000 0.0800 0.0800 33,500 -0.01(-15.79%)
Sep 09, 2015 0.0950 0.0950 0.0950 0.0950 10,500 +0.01(+5.56%)
Sep 08, 2015 0.1000 0.1000 0.0850 0.0900 78,900 -0.01(-10.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 03, 2015 0.0900 0.1000 0.0900 0.0950 124,800 +0.01(+11.76%)
Sep 02, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Sep 01, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Aug 31, 2015 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Aug 28, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 27, 2015 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+14.29%)
Aug 26, 2015 0.0700 0.0700 0.0700 0.0700 2,000 -0.02(-22.22%)
Aug 25, 2015 0.0900 0.0900 0.0900 0.0900 4,000 +0.02(+28.57%)
Aug 24, 2015 0.0700 0.0750 0.0700 0.0700 26,521 -0.00(-6.67%)
Aug 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 17, 2015 0.0850 0.0900 0.0800 0.0800 11,888 +0.01(+6.67%)
Aug 14, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Aug 13, 2015 0.0800 0.0850 0.0800 0.0850 9,000 +0.01(+13.33%)
Aug 11, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 07, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 06, 2015 0.0950 0.0950 0.0950 0.0950 10,900 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+18.75%)
Aug 04, 2015 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
Jul 31, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 29, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 21, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 20, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 14, 2015 0.0800 0.0800 0.0800 825 -0.01(-5.88%)
Jul 10, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2015 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-10.53%)
Jul 07, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 02, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 29, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 26, 2015 0.0850 0.0900 0.0850 0.0900 33,000 +0.00(+5.88%)
Jun 25, 2015 0.0900 0.0900 0.0850 0.0850 79,000 -0.01(-10.53%)
Jun 24, 2015 0.0950 0.0950 0.0950 0.0950 6,500 +0.00(+0.00%)
Jun 23, 2015 0.0950 0.0950 0.0950 0.0950 61,000 +0.00(+0.00%)
Jun 22, 2015 0.1000 0.1000 0.0950 0.0950 23,000 -0.01(-5.00%)
Jun 19, 2015 0.0950 0.1050 0.0950 0.1000 69,000 +0.01(+5.26%)
Jun 18, 2015 0.1100 0.1100 0.0950 0.0950 86,090 -0.01(-13.64%)
Jun 17, 2015 0.1100 0.1150 0.1100 0.1100 17,000 -0.01(-4.35%)
Jun 16, 2015 0.1100 0.1150 0.1100 0.1150 37,500 +0.01(+4.55%)
Jun 15, 2015 0.1150 0.1150 0.1100 0.1100 45,000 +0.00(+0.00%)
Jun 12, 2015 0.1200 0.1250 0.1100 0.1100 6,388 -0.01(-8.33%)
Jun 10, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 09, 2015 0.1300 0.1400 0.1200 0.1300 56,500 +0.00(+0.00%)
Jun 08, 2015 0.1300 0.1300 0.1300 0.1300 51,500 -0.01(-3.70%)
Jun 05, 2015 0.1350 0.1350 0.1350 0.1350 15,500 +0.01(+8.00%)
Jun 03, 2015 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 02, 2015 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
May 29, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 28, 2015 0.1250 0.1300 0.1250 0.1300 15,500 +0.01(+4.00%)
May 27, 2015 0.1300 0.1300 0.1200 0.1250 45,220 -0.01(-3.85%)
May 26, 2015 0.1300 0.1300 0.1300 0.1300 82,000 +0.01(+4.00%)
May 22, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 21, 2015 0.1250 0.1250 0.1250 0.1250 33,000 -0.01(-3.85%)
May 20, 2015 0.1350 0.1350 0.1250 0.1300 42,333 -0.01(-10.34%)
May 19, 2015 0.1400 0.1450 0.1400 0.1450 34,300 +0.01(+7.41%)
May 15, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 14, 2015 0.1350 0.1350 0.1350 0.1350 149,500 +0.00(+0.00%)
May 13, 2015 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
May 12, 2015 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
May 11, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
May 08, 2015 0.1400 0.1400 0.1300 0.1300 15,450 -0.01(-7.14%)
May 07, 2015 0.1400 0.1400 0.1400 0.1400 19,000 -0.00(-3.45%)
May 06, 2015 0.1500 0.1500 0.1450 0.1450 8,000 -0.01(-3.33%)
May 05, 2015 0.1500 0.1500 0.1500 0.1500 36,000 -0.01(-3.23%)
May 04, 2015 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
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.