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 UNCHANGED
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 (%)
Oct 31, 2008 0.1600 0.1600 0.1500 0.1500 98,500 -0.02(-11.76%)
Oct 30, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Oct 28, 2008 0.1550 0.1700 0.1350 0.1700 125,500 +0.02(+13.33%)
Oct 27, 2008 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Oct 24, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 23, 2008 0.1550 0.1550 0.1500 0.1500 45,500 +0.00(+0.00%)
Oct 22, 2008 0.1500 0.1500 0.1500 0.1500 5,508 +0.00(+0.00%)
Oct 21, 2008 0.1500 0.1500 0.1500 0.1500 4,800 +0.00(+0.00%)
Oct 20, 2008 0.1700 0.1700 0.1500 0.1500 24,000 +0.00(+0.00%)
Oct 17, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2008 0.1500 0.1500 0.1500 0.1500 10,500 -0.01(-6.25%)
Oct 15, 2008 0.1700 0.1700 0.1500 0.1600 58,000 +0.02(+14.29%)
Oct 14, 2008 0.1800 0.1800 0.1350 0.1400 42,000 -0.02(-12.50%)
Oct 10, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Oct 09, 2008 0.1650 0.1850 0.1650 0.1800 11,700 +0.02(+16.13%)
Oct 08, 2008 0.2100 0.2100 0.1550 0.1550 31,333 -0.06(-27.91%)
Oct 07, 2008 0.2200 0.2200 0.2150 0.2150 8,500 -0.04(-14.00%)
Oct 06, 2008 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Oct 03, 2008 0.2500 0.2500 0.2500 0.2500 6,500 -0.01(-3.85%)
Oct 02, 2008 0.2700 0.2700 0.2600 0.2600 51,500 -0.05(-16.13%)
Oct 01, 2008 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Sep 30, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Sep 29, 2008 0.3100 0.3400 0.3050 0.3400 18,500 +0.03(+7.94%)
Sep 26, 2008 0.3300 0.3300 0.3150 0.3150 24,637 -0.02(-4.55%)
Sep 25, 2008 0.3350 0.3500 0.3300 0.3300 26,000 -0.05(-13.16%)
Sep 24, 2008 0.3600 0.3800 0.3600 0.3800 16,000 -0.02(-5.00%)
Sep 23, 2008 0.4000 0.4000 0.4000 0.4000 10,000 -0.08(-17.53%)
Sep 22, 2008 0.4850 0.4850 0 +0.00(+0.00%)
Sep 19, 2008 0.4850 0.4850 0 +0.00(+0.00%)
Sep 18, 2008 0.4850 0.4850 0.4200 0.4850 3,000 +0.07(+15.48%)
Sep 17, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 16, 2008 0.3900 0.4200 0.3900 0.4200 5,500 +0.03(+7.69%)
Sep 15, 2008 0.3900 0.3900 0.3900 0.3900 5,000 -0.03(-7.14%)
Sep 12, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 11, 2008 0.4200 0.4200 0.4200 0.4200 2,000 +0.04(+10.53%)
Sep 10, 2008 0.4000 0.4000 0.3800 0.3800 9,000 -0.02(-5.00%)
Sep 09, 2008 0.5000 0.5000 0.4000 0.4000 39,300 -0.10(-20.00%)
Sep 08, 2008 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Sep 05, 2008 0.5200 0.5200 0.5000 0.5000 25,000 -0.02(-3.85%)
Sep 04, 2008 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Sep 03, 2008 0.5500 0.5500 0.5200 0.5200 17,700 -0.05(-8.77%)
Sep 02, 2008 0.5700 0.5700 0.5700 0.5700 6,000 +0.00(+0.00%)
Aug 29, 2008 0.5700 0.5700 0 +0.00(+0.00%)
Aug 28, 2008 0.5600 0.5700 0.5600 0.5700 15,000 -0.09(-13.64%)
Aug 27, 2008 0.5300 0.6600 0.5300 0.6600 31,000 +0.14(+26.92%)
Aug 26, 2008 0.5200 0.5200 0.5200 0.5200 4,000 -0.03(-5.45%)
Aug 25, 2008 0.5500 0 +0.00(+0.00%)
Aug 22, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Aug 21, 2008 0.5500 0 +0.00(+0.00%)
Aug 20, 2008 0.5500 0 +0.00(+0.00%)
Aug 19, 2008 0.5500 0 +0.00(+0.00%)
Aug 18, 2008 0.5500 0 +0.00(+0.00%)
Aug 15, 2008 0.5500 0 +0.00(+0.00%)
Aug 14, 2008 0.5400 0.5500 0.5400 0.5500 16,500 +0.00(+0.00%)
Aug 13, 2008 0.5500 0.5500 0.5500 0.5500 75,000 -0.01(-1.79%)
Aug 12, 2008 0.5800 0.5800 0.5600 0.5600 10,000 -0.02(-3.45%)
Aug 11, 2008 0.5900 0.5900 0.5800 0.5800 4,250 -0.02(-3.33%)
Aug 08, 2008 0.5900 0.6100 0.5900 0.6000 24,000 +0.00(+0.00%)
Aug 07, 2008 0.6400 0.6400 0.6000 0.6000 38,500 -0.05(-7.69%)
Aug 06, 2008 0.5700 0.6500 0.5700 0.6500 16,000 +0.10(+18.18%)
Aug 05, 2008 0.6000 0.6000 0.5500 0.5500 39,550 -0.05(-8.33%)
Aug 04, 2008 0.5600 0.6000 0.5600 0.6000 7,000 +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.