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 24, 2011 0.3450 0.3500 0.3450 0.3500 376,000 +0.01(+1.45%)
May 20, 2011 0.3300 0.3450 0.3300 0.3450 21,600 +0.00(+0.00%)
May 19, 2011 0.3300 0.3450 0.3300 0.3450 8,500 +0.01(+4.55%)
May 18, 2011 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
May 17, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2011 0.3600 0.3600 0.3500 0.3500 1,000 +0.01(+2.94%)
May 13, 2011 0.3450 0.3650 0.3400 0.3400 39,500 -0.01(-2.86%)
May 12, 2011 0.3500 0.3750 0.3500 0.3500 196,400 +0.00(+0.00%)
May 11, 2011 0.3200 0.3500 0.3200 0.3500 242,063 +0.02(+7.69%)
May 10, 2011 0.3150 0.3250 0.3000 0.3250 147,200 +0.01(+1.56%)
May 09, 2011 0.3350 0.3450 0.3200 0.3200 40,200 -0.02(-7.25%)
May 06, 2011 0.3500 0.3500 0.3300 0.3450 7,418 +0.01(+4.55%)
May 05, 2011 0.3400 0.3400 0.3300 0.3300 17,500 -0.01(-1.49%)
May 04, 2011 0.3500 0.3500 0.3250 0.3350 118,200 -0.01(-4.29%)
May 03, 2011 0.3700 0.3700 0.3500 0.3500 12,200 -0.01(-2.78%)
May 02, 2011 0.3600 0.3600 0.3600 0.3600 18,450 +0.01(+2.86%)
Apr 29, 2011 0.3500 0.3500 0.3500 0.3500 19,100 -0.02(-5.41%)
Apr 28, 2011 0.3700 0.3700 0.3700 0.3700 6,800 +0.00(+0.00%)
Apr 27, 2011 0.3600 0.3700 0.3500 0.3700 33,000 -0.01(-1.33%)
Apr 26, 2011 0.3800 0.3800 0.3650 0.3750 46,900 -0.01(-1.32%)
Apr 25, 2011 0.3550 0.3800 0.3600 0.3800 90,750 +0.01(+2.70%)
Apr 21, 2011 0.3550 0.3700 0.3500 0.3700 30,000 +0.01(+1.37%)
Apr 20, 2011 0.3800 0.3800 0.3650 0.3650 11,900 -0.01(-2.67%)
Apr 19, 2011 0.3650 0.3850 0.3550 0.3750 55,630 -0.03(-6.25%)
Apr 18, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 15, 2011 0.4000 0.4000 0.4000 0.4000 40,000 +0.01(+2.56%)
Apr 14, 2011 0.3850 0.3900 0.3800 0.3900 57,200 +0.02(+5.41%)
Apr 13, 2011 0.3800 0.3850 0.3700 0.3700 3,500 -0.02(-3.90%)
Apr 12, 2011 0.3800 0.3850 0.3800 0.3850 25,000 +0.00(+0.00%)
Apr 11, 2011 0.3900 0.3900 0.3700 0.3850 25,000 -0.01(-2.53%)
Apr 08, 2011 0.4000 0.4100 0.3950 0.3950 100,900 +0.01(+1.28%)
Apr 07, 2011 0.4000 0.4100 0.3850 0.3900 31,700 +0.00(+0.00%)
Apr 06, 2011 0.3950 0.3950 0.3650 0.3900 44,000 +0.03(+8.33%)
Apr 05, 2011 0.3650 0.3650 0.3600 0.3600 25,500 +0.01(+2.86%)
Apr 04, 2011 0.3650 0.3700 0.3500 0.3500 26,000 -0.02(-5.41%)
Apr 01, 2011 0.3700 0.3700 0.3700 0.3700 5,850 +0.00(+0.00%)
Mar 31, 2011 0.3600 0.3700 0.3600 0.3700 25,000 -0.02(-3.90%)
Mar 30, 2011 0.3800 0.3850 0.3850 0.3850 12,500 +0.02(+5.48%)
Mar 29, 2011 0.3650 0.3650 0.3600 0.3650 12,990 +0.00(+0.00%)
Mar 28, 2011 0.3650 0.3850 0.3550 0.3650 82,900 -0.03(-7.59%)
Mar 25, 2011 0.3750 0.3950 0.3650 0.3950 48,700 +0.01(+1.28%)
Mar 24, 2011 0.3900 0.3900 0.3700 0.3900 85,453 -0.01(-2.50%)
Mar 23, 2011 0.3800 0.4000 0.3750 0.4000 23,000 +0.02(+5.26%)
Mar 22, 2011 0.4050 0.4050 0.3800 0.3800 40,760 -0.03(-7.32%)
Mar 21, 2011 0.4100 0.4100 0.4050 0.4100 57,000 +0.01(+3.80%)
Mar 18, 2011 0.4100 0.4100 0.3900 0.3950 66,900 -0.01(-3.66%)
Mar 17, 2011 0.4100 0.4100 0.4100 0.4100 10,000 +0.03(+7.89%)
Mar 16, 2011 0.4050 0.4100 0.3800 0.3800 108,050 -0.02(-3.80%)
Mar 15, 2011 0.4100 0.4100 0.3950 0.3950 113,690 -0.02(-5.95%)
Mar 14, 2011 0.4200 0.4200 0.4200 0.4200 161,500 +0.00(+0.00%)
Mar 11, 2011 0.4250 0.4350 0.4200 0.4200 121,600 -0.03(-5.62%)
Mar 10, 2011 0.4500 0.4500 0.4250 0.4450 24,650 -0.01(-2.20%)
Mar 09, 2011 0.4350 0.4700 0.4300 0.4550 73,500 +0.02(+4.60%)
Mar 08, 2011 0.4300 0.4350 0.4200 0.4350 84,850 +0.00(+0.00%)
Mar 07, 2011 0.4500 0.4500 0.4300 0.4350 82,952 -0.03(-5.43%)
Mar 04, 2011 0.4850 0.4850 0.4300 0.4600 222,400 -0.02(-4.17%)
Mar 03, 2011 0.4700 0.4800 0.4650 0.4800 97,150 +0.02(+4.35%)
Mar 02, 2011 0.4500 0.4600 0.4500 0.4600 140,083 +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.