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 (%)
Feb 29, 2008 0.6800 0.6800 0.6500 0.6600 164,775 +0.00(+0.00%)
Feb 28, 2008 0.6700 0.6700 0.6600 0.6600 26,000 -0.04(-5.71%)
Feb 27, 2008 0.7200 0.7300 0.7000 0.7000 35,000 +0.00(+0.00%)
Feb 26, 2008 0.7000 0.7000 0.7000 0.7000 61,000 -0.02(-2.78%)
Feb 25, 2008 0.7200 0.7400 0.7200 0.7200 43,994 +0.00(+0.00%)
Feb 22, 2008 0.7200 0.7400 0.7000 0.7200 56,000 +0.00(+0.00%)
Feb 21, 2008 0.7000 0.7200 0.7000 0.7200 179,000 +0.02(+2.86%)
Feb 20, 2008 0.7100 0.7200 0.6900 0.7000 317,500 -0.01(-1.41%)
Feb 19, 2008 0.6900 0.7800 0.6800 0.7100 324,230 +0.01(+1.43%)
Feb 18, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 15, 2008 0.6500 0.7000 0.6200 0.7000 114,000 +0.05(+7.69%)
Feb 14, 2008 0.6400 0.6700 0.6400 0.6500 18,500 +0.00(+0.00%)
Feb 13, 2008 0.6400 0.6500 0.6400 0.6500 42,300 +0.03(+4.84%)
Feb 12, 2008 0.6600 0.6600 0.6200 0.6200 18,000 -0.04(-6.06%)
Feb 11, 2008 0.6900 0.7000 0.6600 0.6600 113,000 -0.03(-4.35%)
Feb 08, 2008 0.6500 0.7000 0.6500 0.6900 108,000 +0.04(+6.15%)
Feb 07, 2008 0.5800 0.6500 0.5800 0.6500 164,000 +0.07(+12.07%)
Feb 06, 2008 0.5500 0.5800 0.5500 0.5800 6,000 -0.02(-3.33%)
Feb 05, 2008 0.5300 0.6000 0.5300 0.6000 61,000 +0.08(+15.38%)
Feb 04, 2008 0.5600 0.5600 0.5200 0.5200 30,500 +0.00(+0.00%)
Feb 01, 2008 0.5600 0.5600 0.5200 0.5200 30,500 -0.03(-5.45%)
Jan 31, 2008 0.5500 0.5500 0.5500 0.5500 4,000 +0.04(+7.84%)
Jan 30, 2008 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Jan 29, 2008 0.5100 0.5100 0.5100 0.5100 10,000 -0.01(-1.92%)
Jan 28, 2008 0.5200 0.5200 0.5200 0.5200 62,000 +0.03(+6.12%)
Jan 25, 2008 0.5400 0.5400 0.4900 0.4900 41,200 -0.05(-9.26%)
Jan 24, 2008 0.5000 0.5400 0.5000 0.5400 78,250 +0.04(+8.00%)
Jan 23, 2008 0.5000 0.5000 0.4800 0.5000 45,000 +0.00(+0.00%)
Jan 22, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2008 0.5000 0.5000 0.4450 0.5000 30,500 -0.01(-1.96%)
Jan 18, 2008 0.4900 0.5100 0.4900 0.5100 47,500 +0.02(+4.08%)
Jan 17, 2008 0.4950 0.4950 0.4900 0.4900 166,500 -0.01(-1.01%)
Jan 16, 2008 0.4950 0.4950 0.4950 0.4950 5,000 -0.03(-4.81%)
Jan 15, 2008 0.5200 0.5200 0.5200 0.5200 5,000 +0.03(+5.05%)
Jan 14, 2008 0.4950 0.5200 0.4950 0.4950 12,500 +0.00(+0.00%)
Jan 11, 2008 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 10, 2008 0.4950 0.4950 0.4950 0.4950 53,000 -0.01(-1.00%)
Jan 09, 2008 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jan 08, 2008 0.5000 0.5000 0.5000 0.5000 41,500 -0.01(-1.96%)
Jan 07, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 04, 2008 0.5000 0.5100 0.5000 0.5100 10,500 +0.02(+3.03%)
Jan 03, 2008 0.5000 0.5000 0.4950 0.4950 10,000 -0.01(-1.00%)
Jan 02, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2007 0.5000 0.5000 0.5000 0.5000 950 -0.01(-1.96%)
Dec 28, 2007 0.5200 0.5200 0.5100 0.5100 8,000 -0.02(-3.77%)
Dec 27, 2007 0.5300 0.5300 0.5300 0.5300 24,000 +0.00(+0.00%)
Dec 26, 2007 0.5300 0.5300 0.5300 0.5300 17,000 +0.00(+0.00%)
Dec 24, 2007 0.5300 0.5300 0.5300 0.5300 17,000 +0.02(+3.92%)
Dec 21, 2007 0.5200 0.5200 0.5100 0.5100 28,000 -0.03(-5.56%)
Dec 20, 2007 0.5400 0.5400 0.5400 0.5400 500 +0.02(+3.85%)
Dec 19, 2007 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Dec 18, 2007 0.5200 0.5200 0.5200 0.5200 7,140 +0.00(+0.00%)
Dec 17, 2007 0.5300 0.5300 0.5200 0.5200 60,000 -0.01(-1.89%)
Dec 14, 2007 0.5500 0.5500 0.5300 0.5300 25,000 -0.04(-7.02%)
Dec 13, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 12, 2007 0.5200 0.5700 0.5200 0.5700 19,000 +0.02(+3.64%)
Dec 11, 2007 0.5200 0.5500 0.5200 0.5500 23,000 +0.00(+0.00%)
Dec 10, 2007 0.5200 0.5500 0.5200 0.5500 5,123 +0.00(+0.00%)
Dec 07, 2007 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Dec 06, 2007 0.5500 0.5500 0.5400 0.5400 18,000 -0.01(-1.82%)
Dec 05, 2007 0.5500 0.5500 0.5500 0.5500 123,333 -0.05(-8.33%)
Dec 04, 2007 0.6000 0.6000 0.6000 0.6000 0 +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.