Amarc Resources Ltd (OP: AXREF )
0.1229
+0.0052
(+4.42%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2013 | 0.0654 | 0.0654 | 0.0654 | 0 | -0.01(-16.15%) | |
Mar 25, 2013 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.00(+1.30%) | |
Mar 12, 2013 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-4.94%) | |
Mar 08, 2013 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+8.00%) | |
Mar 06, 2013 | 0.0750 | 0.0750 | 0.0750 | 40,000 | +0.00(+0.00%) | |
Mar 05, 2013 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 53,000 | +0.00(+3.45%) |
Mar 04, 2013 | 0.0810 | 0.0810 | 0.0670 | 0.0725 | 147,500 | -0.01(-10.49%) |
Mar 01, 2013 | 0.0750 | 0.0810 | 0.0750 | 0.0810 | 115,000 | +0.01(+14.08%) |
Feb 28, 2013 | 0.0790 | 0.0790 | 0.0700 | 0.0710 | 371,575 | -0.02(-21.11%) |
Feb 26, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-6.25%) |
Feb 25, 2013 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 7,000 | -0.00(-1.03%) |
Feb 21, 2013 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0 | -0.02(-14.91%) |
Feb 11, 2013 | 0.1140 | 0.1140 | 0.1140 | 0 | +0.00(+0.88%) | |
Feb 08, 2013 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 8,000 | -0.01(-8.80%) |
Feb 06, 2013 | 0.1239 | 0.1239 | 0.1239 | 0 | +0.00(+4.12%) | |
Feb 01, 2013 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.00(-0.75%) | |
Jan 30, 2013 | 0.1199 | 0.1199 | 0.1199 | 0 | -0.00(-0.08%) | |
Jan 29, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 19,000 | +0.00(+0.08%) |
Jan 28, 2013 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 60,000 | -0.01(-4.08%) |
Jan 24, 2013 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-14.97%) | |
Jan 12, 2013 | 0.1470 | 0.1470 | 0.1470 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 0.1450 | 0.1470 | 0.1450 | 0.1470 | 3,000 | +0.01(+3.52%) |
Jan 10, 2013 | 0.1510 | 0.1510 | 0.1420 | 0.1420 | 28,333 | -0.02(-11.25%) |
Jan 09, 2013 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 57,109 | -0.00(-1.23%) |
Jan 07, 2013 | 0.1620 | 0.1620 | 0.1620 | 0 | +0.01(+4.52%) | |
Jan 03, 2013 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.13%) |
Jan 02, 2013 | 0.1390 | 0.1600 | 0.1390 | 0.1600 | 13,300 | +0.04(+28.00%) |
Dec 31, 2012 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | -0.01(-6.02%) |
Dec 27, 2012 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.00(+0.76%) |
Dec 26, 2012 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 10,000 | -0.01(-6.38%) |
Dec 21, 2012 | 0.1410 | 0.1410 | 0.1410 | 5,000 | +0.03(+28.18%) | |
Dec 17, 2012 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+2.80%) | |
Dec 14, 2012 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 1,000 | -0.00(-1.83%) |
Dec 11, 2012 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+3.81%) | |
Dec 10, 2012 | 0.1060 | 0.1060 | 0.1050 | 0.1050 | 41,600 | -0.02(-15.32%) |
Dec 06, 2012 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.02(+18.10%) |
Dec 04, 2012 | 0.1050 | 0.1050 | 0.1050 | 42,500 | -0.02(-14.15%) | |
Nov 29, 2012 | 0.1223 | 0.1223 | 0.1223 | 0.1223 | 0 | +0.00(+2.43%) |
Nov 24, 2012 | 0.1194 | 0.1194 | 0.1194 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 0.1194 | 0.1194 | 0.0983 | 0.1194 | 42,500 | -0.00(-0.50%) |
Nov 20, 2012 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100,000 | -0.00(-3.23%) |
Nov 16, 2012 | 0.1240 | 0.1240 | 0.1240 | 0 | -0.01(-6.06%) | |
Nov 15, 2012 | 0.1300 | 0.1380 | 0.1300 | 0.1320 | 40,000 | +0.01(+4.60%) |
Nov 13, 2012 | 0.1262 | 0.1262 | 0.1262 | 112,000 | -0.01(-9.21%) | |
Nov 12, 2012 | 0.1390 | 0.1440 | 0.1390 | 0.1390 | 69,520 | +0.01(+6.92%) |
Nov 09, 2012 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 25,000 | +0.00(+0.00%) |
Nov 08, 2012 | 0.1410 | 0.1410 | 0.1250 | 0.1300 | 9,400 | -0.01(-3.70%) |
Nov 07, 2012 | 0.1350 | 0.1350 | 0.1310 | 0.1350 | 51,400 | -0.00(-1.46%) |
Nov 05, 2012 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.00(+1.48%) | |
Nov 02, 2012 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,600 | -0.00(-2.17%) |
Nov 01, 2012 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 71,000 | +0.00(+0.00%) |
Oct 31, 2012 | 0.1310 | 0.1380 | 0.1310 | 0.1380 | 35,000 | +0.00(+0.00%) |
Oct 26, 2012 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.01(-4.17%) | |
Oct 25, 2012 | 0.1409 | 0.1440 | 0.1409 | 0.1440 | 28,500 | +0.00(+0.00%) |
Oct 24, 2012 | 0.1410 | 0.1440 | 0.1410 | 0.1440 | 35,000 | -0.01(-4.00%) |
Oct 23, 2012 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,800 | +0.01(+6.76%) |
Oct 18, 2012 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0 | +0.00(+0.43%) |
Oct 17, 2012 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 18,500 | +0.00(+2.12%) |
Oct 16, 2012 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 5,000 | -0.01(-6.16%) |
Oct 15, 2012 | 0.1400 | 0.1460 | 0.1400 | 0.1460 | 31,700 | +0.01(+8.15%) |
Oct 12, 2012 | 0.1360 | 0.1360 | 0.1350 | 0.1350 | 3,000 | -0.00(-0.74%) |
Oct 11, 2012 | 0.1350 | 0.1360 | 0.1350 | 0.1360 | 21,800 | +0.01(+4.62%) |
Oct 06, 2012 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 0.1296 | 0.1300 | 0.1296 | 0.1300 | 32,166 | -0.01(-5.80%) |
Oct 04, 2012 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 14,500 | +0.01(+4.55%) |
Oct 03, 2012 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 2,000 | +0.00(+0.00%) |
Oct 02, 2012 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 4,000 | -0.00(-2.80%) |
Sep 28, 2012 | 0.1358 | 0.1358 | 0.1358 | 0.1358 | 5,000 | -0.01(-6.99%) |
Sep 26, 2012 | 0.1460 | 0.1460 | 0.1460 | 0 | +0.00(+1.46%) | |
Sep 24, 2012 | 0.1439 | 0.1439 | 0.1439 | 0 | +0.00(+2.06%) | |
Sep 20, 2012 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.01(-7.24%) | |
Sep 19, 2012 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 1,700 | +0.01(+3.40%) |
Sep 17, 2012 | 0.1470 | 0.1470 | 0.1470 | 0 | -0.01(-5.16%) | |
Sep 14, 2012 | 0.1550 | 0.1550 | 0.1475 | 0.1550 | 14,800 | +0.01(+9.85%) |
Sep 12, 2012 | 0.1411 | 0.1411 | 0.1411 | 0 | +0.01(+4.29%) | |
Sep 11, 2012 | 0.1330 | 0.1500 | 0.1330 | 0.1353 | 54,400 | -0.02(-12.14%) |
Sep 07, 2012 | 0.1540 | 0.1540 | 0.1540 | 2,500 | -0.00(-1.91%) | |
Sep 05, 2012 | 0.1570 | 0.1570 | 0.1570 | 0 | -0.01(-5.99%) | |
Sep 04, 2012 | 0.1700 | 0.1700 | 0.1670 | 0.1670 | 36,700 | +0.00(+1.21%) |
Aug 31, 2012 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 29,500 | +0.01(+8.55%) |
Aug 30, 2012 | 0.1500 | 0.1520 | 0.1363 | 0.1520 | 23,800 | -0.00(-1.94%) |
Aug 28, 2012 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-6.06%) | |
Aug 27, 2012 | 0.1510 | 0.1650 | 0.1510 | 0.1650 | 33,000 | -0.01(-2.94%) |
Aug 24, 2012 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | -0.01(-3.95%) |
Aug 23, 2012 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 31,700 | +0.00(+0.00%) |
Aug 22, 2012 | 0.1720 | 0.1770 | 0.1700 | 0.1770 | 37,000 | -0.01(-5.85%) |
Aug 21, 2012 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 5,500 | +0.02(+10.59%) |
Aug 20, 2012 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.00(-0.06%) |
Aug 17, 2012 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 9,500 | -0.01(-7.45%) |
Aug 13, 2012 | 0.1838 | 0.1838 | 0.1838 | 0 | -0.00(-1.71%) | |
Aug 11, 2012 | 0.1700 | 0.1870 | 0.1700 | 0.1870 | 2,200 | +0.00(+0.00%) |
Aug 10, 2012 | 0.1700 | 0.1870 | 0.1700 | 0.1870 | 2,200 | +0.00(+0.00%) |
Aug 09, 2012 | 0.1700 | 0.1870 | 0.1700 | 0.1870 | 4,800 | +0.01(+8.09%) |
Aug 08, 2012 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 2,000 | -0.01(-6.99%) |
Aug 07, 2012 | 0.1800 | 0.1860 | 0.1800 | 0.1860 | 40,500 | +0.00(+0.00%) |
Aug 03, 2012 | 0.1860 | 0.1860 | 0.1860 | 0 | -0.01(-7.00%) | |
Jul 31, 2012 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.96%) | |
Jul 26, 2012 | 0.1981 | 0.1981 | 0.1981 | 0 | -0.00(-2.41%) | |
Jul 25, 2012 | 0.1920 | 0.2030 | 0.1920 | 0.2030 | 34,500 | +0.02(+12.78%) |
Jul 24, 2012 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,000 | -0.01(-5.26%) |
Jul 23, 2012 | 0.1820 | 0.1900 | 0.1820 | 0.1900 | 27,000 | +0.01(+5.56%) |
Jul 20, 2012 | 0.1940 | 0.1980 | 0.1800 | 0.1800 | 80,000 | +0.00(+0.00%) |
Jul 16, 2012 | 0.1800 | 0.1800 | 0.1800 | 4,000 | -0.02(-10.00%) | |
Jul 14, 2012 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 54,500 | +0.00(+0.00%) |
Jul 13, 2012 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 54,500 | -0.01(-3.89%) |
Jul 11, 2012 | 0.2081 | 0.2081 | 0.2081 | 0 | -0.01(-5.84%) | |
Jul 09, 2012 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0 | +0.00(+0.14%) |
Jul 06, 2012 | 0.2188 | 0.2220 | 0.2188 | 0.2207 | 41,200 | +0.02(+10.35%) |
Jul 02, 2012 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+10.50%) | |
Jun 29, 2012 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 500 | +0.00(+0.17%) |
Jun 28, 2012 | 0.1990 | 0.1990 | 0.1807 | 0.1807 | 4,500 | -0.03(-15.56%) |
Jun 22, 2012 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.01(+4.39%) | |
Jun 21, 2012 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 17,500 | -0.00(-1.63%) |
Jun 20, 2012 | 0.2084 | 0.2084 | 0.2084 | 0.2084 | 22,500 | -0.00(-1.00%) |
Jun 19, 2012 | 0.2185 | 0.2185 | 0.2087 | 0.2105 | 13,400 | -0.04(-17.45%) |
Jun 18, 2012 | 0.2410 | 0.2640 | 0.2410 | 0.2550 | 31,000 | +0.01(+2.82%) |
Jun 14, 2012 | 0.2480 | 0.2480 | 0.2480 | 0 | -0.01(-4.62%) | |
Jun 13, 2012 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.00(-1.29%) |
Jun 12, 2012 | 0.2640 | 0.2640 | 0.2634 | 0.2634 | 2,500 | -0.01(-3.16%) |
Jun 07, 2012 | 0.2720 | 0.2720 | 0.2720 | 0 | +0.02(+8.80%) | |
Jun 06, 2012 | 0.2530 | 0.2530 | 0.2500 | 0.2500 | 7,500 | +0.01(+3.73%) |
Jun 04, 2012 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.02(-6.23%) |
May 31, 2012 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0 | +0.00(+0.00%) |
May 30, 2012 | 0.2800 | 0.2900 | 0.2570 | 0.2570 | 10,000 | -0.02(-8.87%) |
May 25, 2012 | 0.2820 | 0.2820 | 0.2820 | 0 | +0.03(+13.99%) | |
May 22, 2012 | 0.2474 | 0.2474 | 0.2474 | 0 | -0.02(-8.37%) | |
May 21, 2012 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,500 | -0.01(-3.57%) |
May 18, 2012 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 | +0.01(+3.70%) |
May 17, 2012 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,600 | +0.03(+11.57%) |
May 16, 2012 | 0.2720 | 0.2720 | 0.2060 | 0.2420 | 73,300 | -0.04(-13.26%) |
May 15, 2012 | 0.2920 | 0.2990 | 0.2790 | 0.2790 | 11,700 | -0.04(-11.43%) |
May 09, 2012 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.04(-11.27%) | |
May 08, 2012 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 1,200 | +0.01(+3.50%) |
May 07, 2012 | 0.3580 | 0.3580 | 0.3430 | 0.3430 | 12,000 | -0.01(-2.00%) |
May 04, 2012 | 0.3570 | 0.3570 | 0.3500 | 0.3500 | 6,000 | -0.01(-2.78%) |
May 03, 2012 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 | +0.02(+6.86%) |
May 01, 2012 | 0.3369 | 0.3369 | 0.3369 | 0 | -0.01(-3.47%) | |
Apr 26, 2012 | 0.3490 | 0.3490 | 0.3490 | 0 | -0.01(-1.44%) | |
Apr 25, 2012 | 0.3600 | 0.3610 | 0.3500 | 0.3541 | 38,800 | -0.01(-1.64%) |
Apr 23, 2012 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-1.37%) | |
Apr 20, 2012 | 0.3796 | 0.3800 | 0.3650 | 0.3650 | 36,500 | -0.02(-3.95%) |
Apr 18, 2012 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Apr 17, 2012 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 | +0.00(+0.00%) |
Apr 16, 2012 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 11,500 | -0.00(-0.26%) |
Apr 13, 2012 | 0.4300 | 0.4300 | 0.3910 | 0.3910 | 9,000 | -0.04(-9.07%) |
Apr 12, 2012 | 0.3825 | 0.4300 | 0.3825 | 0.4300 | 14,700 | +0.03(+7.77%) |
Apr 11, 2012 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 15,000 | +0.02(+5.00%) |
Apr 10, 2012 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 15,000 | -0.00(-0.26%) |
Apr 09, 2012 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 1,500 | +0.00(+0.82%) |
Apr 04, 2012 | 0.3779 | 0.3779 | 0.3779 | 0 | -0.04(-8.50%) |
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.
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.