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: 3:16 PM EDT, May 17, 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 (%)
May 31, 2012 0.3000 0.3100 0.2700 0.2750 11,000 -0.02(-8.33%)
May 30, 2012 0.3050 0.3200 0.2650 0.3000 24,500 +0.00(+0.00%)
May 29, 2012 0.2900 0.3000 0.2900 0.3000 14,000 +0.02(+7.14%)
May 28, 2012 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-5.08%)
May 25, 2012 0.2850 0.2950 0.2850 0.2950 2,000 +0.04(+18.00%)
May 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
May 22, 2012 0.2500 0.2500 0.2400 0.2500 12,700 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
May 17, 2012 0.2900 0.2900 0.2900 0.2900 2,500 +0.03(+13.73%)
May 16, 2012 0.3000 0.3000 0.2100 0.2550 59,000 -0.03(-12.07%)
May 15, 2012 0.2950 0.2950 0.2900 0.2900 8,000 -0.04(-12.12%)
May 14, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 10, 2012 0.3000 0.3300 0.2900 0.3300 362,000 +0.02(+6.45%)
May 09, 2012 0.3100 0.3100 0.3000 0.3100 44,500 -0.02(-4.62%)
May 08, 2012 0.3300 0.3300 0.3200 0.3250 26,104 -0.02(-7.14%)
May 07, 2012 0.3500 0.3700 0.3450 0.3500 16,700 +0.00(+0.00%)
May 04, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 03, 2012 0.3500 0.3500 0.3300 0.3500 342,500 +0.00(+0.00%)
May 02, 2012 0.3350 0.3500 0.3350 0.3500 5,500 +0.02(+6.06%)
May 01, 2012 0.3150 0.3300 0.3150 0.3300 19,500 -0.02(-5.71%)
Apr 30, 2012 0.3200 0.3500 0.3200 0.3500 1,500 +0.02(+7.69%)
Apr 27, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 26, 2012 0.3300 0.3350 0.3200 0.3250 24,380 -0.02(-7.14%)
Apr 25, 2012 0.3500 0.3500 0.3200 0.3500 69,300 +0.00(+0.00%)
Apr 24, 2012 0.3550 0.3550 0.3500 0.3500 55,000 -0.01(-2.78%)
Apr 23, 2012 0.3600 0.3600 0.3600 0.3600 51,900 -0.03(-7.69%)
Apr 20, 2012 0.3550 0.3900 0.3550 0.3900 19,000 +0.04(+11.43%)
Apr 19, 2012 0.3850 0.3850 0.3500 0.3500 30,217 +0.00(+0.00%)
Apr 18, 2012 0.3950 0.3950 0.3500 0.3500 56,700 -0.08(-17.65%)
Apr 17, 2012 0.3850 0.4250 0.3800 0.4250 37,000 +0.04(+10.39%)
Apr 16, 2012 0.4000 0.4000 0.3850 0.3850 12,750 -0.04(-10.47%)
Apr 13, 2012 0.4300 0.4350 0.4300 0.4300 28,000 +0.05(+13.16%)
Apr 12, 2012 0.3850 0.4250 0.3800 0.3800 24,700 -0.01(-2.56%)
Apr 11, 2012 0.3900 0.4000 0.3900 0.3900 81,000 +0.01(+1.30%)
Apr 10, 2012 0.4000 0.4000 0.3850 0.3850 31,000 +0.00(+0.00%)
Apr 09, 2012 0.3800 0.3900 0.3800 0.3850 34,568 +0.01(+1.32%)
Apr 05, 2012 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Apr 04, 2012 0.4100 0.4100 0.3800 0.4000 81,833 -0.02(-4.76%)
Apr 03, 2012 0.4150 0.4200 0.4150 0.4200 18,400 +0.01(+2.44%)
Apr 02, 2012 0.4100 0.4100 0.4100 0.4100 29 +0.00(+0.00%)
Mar 30, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 29, 2012 0.4200 0.4200 0.4100 0.4100 57,000 -0.02(-4.65%)
Mar 28, 2012 0.4400 0.4400 0.4150 0.4300 15,460 +0.00(+0.00%)
Mar 27, 2012 0.4300 0.4300 0.4100 0.4300 40,900 +0.00(+0.00%)
Mar 26, 2012 0.4100 0.4300 0.4100 0.4300 13,000 -0.01(-1.15%)
Mar 23, 2012 0.4250 0.4350 0.4200 0.4350 12,000 +0.02(+3.57%)
Mar 22, 2012 0.4150 0.4200 0.4150 0.4200 24,050 +0.00(+0.00%)
Mar 21, 2012 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+3.70%)
Mar 20, 2012 0.4150 0.4150 0.4050 0.4050 39,900 -0.01(-2.41%)
Mar 19, 2012 0.4250 0.4250 0.4100 0.4150 39,000 -0.01(-1.19%)
Mar 16, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 15, 2012 0.4200 0.4200 0.4150 0.4200 18,000 +0.01(+1.20%)
Mar 14, 2012 0.4500 0.4500 0.4150 0.4150 239,000 -0.03(-5.68%)
Mar 13, 2012 0.4350 0.4400 0.4350 0.4400 135,850 +0.01(+1.15%)
Mar 12, 2012 0.4250 0.4400 0.4200 0.4350 94,769 -0.02(-3.33%)
Mar 09, 2012 0.4400 0.4550 0.4350 0.4500 86,452 +0.02(+3.45%)
Mar 08, 2012 0.4350 0.4700 0.4350 0.4350 126,440 -0.01(-1.14%)
Mar 07, 2012 0.4300 0.4400 0.4200 0.4400 17,500 +0.00(+0.00%)
Mar 06, 2012 0.4450 0.4450 0.4000 0.4400 163,600 -0.01(-2.22%)
Mar 05, 2012 0.4350 0.4500 0.4200 0.4500 78,000 +0.00(+0.00%)
Mar 02, 2012 0.4400 0.4500 0.4400 0.4500 53,894 +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.