Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (OP: AXREF )

0.1070 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 14, 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 (%)
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%)
Apr 03, 2012 0.4130 0.4130 0.4130 0.4130 5,000 -0.00(-1.13%)
Mar 29, 2012 0.4177 0.4177 0.4177 0 -0.00(-0.55%)
Mar 28, 2012 0.4480 0.4480 0.4188 0.4200 26,927 +0.00(+0.00%)
Mar 27, 2012 0.4310 0.4340 0.4153 0.4200 39,000 -0.01(-3.23%)
Mar 26, 2012 0.4158 0.4340 0.4158 0.4340 3,500 +0.01(+3.33%)
Mar 22, 2012 0.4200 0.4200 0.4200 0 -0.01(-2.10%)
Mar 21, 2012 0.4290 0.4290 0.4290 0.4290 2,000 +0.01(+1.90%)
Mar 20, 2012 0.4201 0.4280 0.4201 0.4210 24,000 +0.00(+0.00%)
Mar 16, 2012 0.4210 0.4210 0.4210 0.4210 0 -0.00(-0.71%)
Mar 15, 2012 0.4240 0.4240 0.4240 0.4240 10,000 -0.00(-0.70%)
Mar 14, 2012 0.4270 0.4270 0.4270 0.4270 2,500 -0.02(-4.35%)
Mar 12, 2012 0.4464 0.4464 0.4464 0 +0.01(+1.22%)
Mar 09, 2012 0.4410 0.4410 0.4410 0.4410 500 +0.00(+0.68%)
Mar 08, 2012 0.4300 0.4550 0.4300 0.4380 32,350 +0.02(+4.06%)
Mar 07, 2012 0.4250 0.4250 0.4200 0.4209 25,500 -0.01(-1.38%)
Mar 06, 2012 0.4449 0.4450 0.4080 0.4268 61,900 -0.00(-0.05%)
Mar 05, 2012 0.4270 0.4270 0.4270 0.4270 1,500 -0.03(-6.36%)
Mar 02, 2012 0.4534 0.4589 0.4534 0.4560 36,500 +0.02(+3.40%)
Mar 01, 2012 0.4410 0.4410 0.4410 0.4410 2,400 +0.01(+3.01%)
Feb 29, 2012 0.4281 0.4281 0.4281 0.4281 5,000 -0.01(-2.04%)
Feb 28, 2012 0.4739 0.4770 0.4360 0.4370 225,200 -0.03(-7.20%)
Feb 27, 2012 0.4750 0.4860 0.4709 0.4709 13,260 +0.00(+0.19%)
Feb 24, 2012 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.86%)
Feb 23, 2012 0.4819 0.4820 0.4660 0.4660 85,250 -0.01(-1.25%)
Feb 21, 2012 0.4719 0.4719 0.4719 0.4719 0 +0.03(+6.52%)
Feb 17, 2012 0.4430 0.4430 0.4395 0.4430 49,500 -0.01(-2.19%)
Feb 16, 2012 0.4450 0.4529 0.4450 0.4529 65,000 +0.01(+1.78%)
Feb 15, 2012 0.4450 0.4450 0.4450 0.4450 450 +0.01(+1.14%)
Feb 14, 2012 0.4498 0.4720 0.4400 0.4400 39,100 -0.05(-9.47%)
Feb 13, 2012 0.4453 0.4860 0.4453 0.4860 717 +0.00(+0.73%)
Feb 10, 2012 0.4691 0.4825 0.4580 0.4825 19,500 +0.00(+0.94%)
Feb 09, 2012 0.4880 0.4900 0.4726 0.4780 68,500 -0.01(-2.05%)
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.