Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (TSV: AHR )

0.1650 +0.0150 (+10.00%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 29, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 28, 2020 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 199,000 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Apr 22, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 13, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0300 0.0300 33,600 -0.01(-14.29%)
Mar 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0350 0.0350 9,800 +0.00(+0.00%)
Mar 16, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0450 0.0350 0.0350 142,000 -0.00(-12.50%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0400 176,000 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0400 0.0400 22,000 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 200,000 -0.01(-20.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0450 0.0450 85,888 +0.00(+0.00%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 40,800 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 20,660 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Feb 12, 2020 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 05, 2020 0.0550 0.0550 0.0550 0.0550 65,000 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0550 0.0550 24,666 -0.01(-15.38%)
Feb 03, 2020 0.0600 0.0650 0.0600 0.0650 34,000 +0.01(+18.18%)
Jan 31, 2020 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 29, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 28, 2020 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Jan 27, 2020 0.0700 0.0700 0.0450 0.0550 108,042 -0.02(-26.67%)
Jan 24, 2020 0.0600 0.0750 0.0600 0.0750 247,600 +0.03(+66.67%)
Jan 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 5,600 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 09, 2020 0.0350 0.0400 0.0350 0.0400 32,200 -0.01(-20.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 06, 2020 0.0550 0.0550 0.0550 0.0550 71,000 +0.00(+10.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+14.29%)
Dec 20, 2019 0.0400 0.0400 0.0350 0.0350 14,000 -0.01(-22.22%)
Dec 16, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 13, 2019 0.0400 0.0450 0.0350 0.0350 73,000 -0.00(-12.50%)
Dec 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2019 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+14.29%)
Dec 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Nov 22, 2019 0.0350 0.0550 0.0350 0.0550 151,000 +0.03(+83.33%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0400 0.0400 13,300 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0400 0.0350 0.0400 10,000 +0.00(+14.29%)
Oct 23, 2019 0.0400 0.0400 0.0350 0.0350 43,000 -0.00(-12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Oct 08, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 01, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 30, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 12, 2019 0.0550 0.0550 0.0450 0.0450 2,000 -0.01(-18.18%)
Sep 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0550 0.0500 0.0550 49,000 +0.01(+22.22%)
Sep 05, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 08, 2019 0.0500 0.0550 0.0500 0.0550 27,200 +0.00(+10.00%)
Aug 07, 2019 0.0550 0.0550 0.0500 0.0500 8,000 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 30, 2019 0.0450 0.0450 0.0400 0.0450 134,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 19, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 18, 2019 0.0500 0.0550 0.0450 0.0450 69,500 -0.01(-10.00%)
Jul 17, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+11.11%)
Jul 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2019 0.0550 0.0550 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0600 0.0500 0.0500 16,000 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 27, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Jun 26, 2019 0.0550 0.0550 0.0500 0.0500 45,000 -0.00(-9.09%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 2,624 +0.00(+0.00%)
Jun 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 22,500 +0.00(+0.00%)
Jun 19, 2019 0.0550 0.0650 0.0500 0.0500 125,000 -0.00(-9.09%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 36,841 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0550 69,000 +0.00(+10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jun 13, 2019 0.0400 0.0500 0.0400 0.0500 252,000 +0.01(+11.11%)
Jun 12, 2019 0.0400 0.0550 0.0400 0.0450 276,000 +0.01(+28.57%)
Jun 11, 2019 0.0400 0.0400 0.0350 0.0350 22,000 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0350 0.0350 4,490 -0.00(-12.50%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0450 0.0350 0.0400 18,000 +0.00(+14.29%)
Jun 05, 2019 0.0400 0.0400 0.0350 0.0350 28,000 -0.01(-22.22%)
Jun 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 31, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
May 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 21, 2019 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0500 0.0450 0.0450 68,000 -0.01(-10.00%)
May 15, 2019 0.0450 0.0500 0.0450 0.0500 143,300 +0.01(+11.11%)
May 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 07, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 03, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+22.22%)
May 02, 2019 0.0500 0.0500 0.0450 0.0450 83,999 -0.01(-25.00%)
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.