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 (%)
May 31, 2017 0.1800 0.1800 0.1750 0.1800 85,000 -0.01(-5.26%)
May 30, 2017 0.1800 0.1900 0.1800 0.1900 171,800 +0.01(+5.56%)
May 26, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 25, 2017 0.1800 0.1800 0.1800 0.1800 43,500 -0.01(-2.70%)
May 24, 2017 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
May 23, 2017 0.1900 0.1900 0.1800 0.1900 48,870 +0.01(+5.56%)
May 19, 2017 0.1800 0.1900 0.1750 0.1800 58,600 +0.01(+9.09%)
May 18, 2017 0.1700 0.1800 0.1650 0.1650 32,500 -0.01(-2.94%)
May 17, 2017 0.1800 0.1800 0.1650 0.1700 175,000 -0.00(-2.86%)
May 16, 2017 0.1700 0.1750 0.1700 0.1750 6,445 +0.00(+2.94%)
May 15, 2017 0.1900 0.1900 0.1700 0.1700 64,500 -0.01(-5.56%)
May 12, 2017 0.1850 0.1850 0.1800 0.1800 73,870 +0.00(+0.00%)
May 11, 2017 0.1850 0.2000 0.1800 0.1800 231,000 -0.01(-2.70%)
May 10, 2017 0.1850 0.2000 0.1850 0.1850 137,685 +0.01(+2.78%)
May 09, 2017 0.1650 0.1800 0.1650 0.1800 78,000 +0.01(+2.86%)
May 08, 2017 0.1550 0.1800 0.1550 0.1750 1,085,000 +0.02(+12.90%)
May 05, 2017 0.1600 0.1600 0.1550 0.1550 58,000 +0.00(+0.00%)
May 04, 2017 0.1600 0.1600 0.1500 0.1550 254,500 -0.01(-3.13%)
May 03, 2017 0.1600 0.1600 0.1600 0.1600 158,000 +0.00(+0.00%)
May 02, 2017 0.1600 0.1600 0.1600 0.1600 60,000 +0.01(+3.23%)
May 01, 2017 0.1600 0.1600 0.1500 0.1550 139,000 -0.01(-3.13%)
Apr 28, 2017 0.1600 0.1600 0.1600 0.1600 16,333 +0.01(+3.23%)
Apr 27, 2017 0.1600 0.1650 0.1550 0.1550 53,500 -0.01(-3.13%)
Apr 26, 2017 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Apr 25, 2017 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1750 0.1600 0.1600 105,000 -0.01(-5.88%)
Apr 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 19, 2017 0.1700 0.1700 0.1550 0.1650 83,000 +0.01(+3.13%)
Apr 18, 2017 0.1600 0.1600 0.1550 0.1600 93,000 -0.01(-3.03%)
Apr 17, 2017 0.1750 0.1750 0.1650 0.1650 93,100 -0.01(-8.33%)
Apr 13, 2017 0.1650 0.1800 0.1650 0.1800 36,000 +0.01(+5.88%)
Apr 12, 2017 0.1700 0.1750 0.1600 0.1700 371,000 +0.00(+0.00%)
Apr 11, 2017 0.1600 0.1700 0.1550 0.1700 125,000 +0.02(+9.68%)
Apr 10, 2017 0.1600 0.1600 0.1550 0.1550 51,500 +0.00(+0.00%)
Apr 07, 2017 0.1500 0.1650 0.1500 0.1550 446,400 +0.01(+10.71%)
Apr 06, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Apr 05, 2017 0.1400 0.1400 0.1400 0.1400 16,000 -0.01(-6.67%)
Apr 04, 2017 0.1400 0.1500 0.1350 0.1500 95,000 +0.00(+0.00%)
Apr 03, 2017 0.1400 0.1500 0.1400 0.1500 36,000 +0.00(+0.00%)
Mar 31, 2017 0.1350 0.1500 0.1350 0.1500 132,500 +0.01(+7.14%)
Mar 30, 2017 0.1400 0.1400 0.1400 0.1400 55,000 +0.01(+3.70%)
Mar 29, 2017 0.1350 0.1350 0.1350 0.1350 71,786 +0.00(+0.00%)
Mar 28, 2017 0.1300 0.1450 0.1300 0.1350 35,000 -0.01(-3.57%)
Mar 27, 2017 0.1450 0.1450 0.1400 0.1400 39,700 +0.00(+0.00%)
Mar 24, 2017 0.1450 0.1450 0.1400 0.1400 60,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1400 0.1400 142,000 +0.00(+0.00%)
Mar 22, 2017 0.1550 0.1550 0.1400 0.1400 200,700 -0.01(-6.67%)
Mar 21, 2017 0.1500 0.1600 0.1500 0.1500 1,028,500 +0.01(+3.45%)
Mar 20, 2017 0.1250 0.1450 0.1250 0.1450 797,915 +0.02(+20.83%)
Mar 17, 2017 0.1250 0.1300 0.1200 0.1200 139,620 -0.01(-4.00%)
Mar 16, 2017 0.1200 0.1300 0.1200 0.1250 730,200 +0.01(+8.70%)
Mar 15, 2017 0.1200 0.1200 0.1150 0.1150 102,310 -0.00(-4.17%)
Mar 14, 2017 0.1200 0.1250 0.1150 0.1200 92,100 +0.00(+4.35%)
Mar 13, 2017 0.1200 0.1200 0.1150 0.1150 155,967 +0.00(+0.00%)
Mar 10, 2017 0.1150 0.1150 0.1100 0.1150 351,750 +0.00(+0.00%)
Mar 09, 2017 0.1100 0.1200 0.1100 0.1150 94,000 +0.01(+4.55%)
Mar 08, 2017 0.1150 0.1150 0.1100 0.1100 238,080 -0.01(-4.35%)
Mar 07, 2017 0.1200 0.1200 0.1150 0.1150 165,500 -0.00(-4.17%)
Mar 06, 2017 0.1250 0.1250 0.1100 0.1200 116,000 -0.01(-4.00%)
Mar 03, 2017 0.1150 0.1250 0.1150 0.1250 33,000 +0.01(+8.70%)
Mar 02, 2017 0.1150 0.1400 0.1100 0.1150 170,000 -0.01(-8.00%)
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.