S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
USA
USOTC
Amarc Res Ltd (QB) (AXREF)
Amarc Res Ltd (QB) (AXREF) Historical

Amarc Res Ltd (QB) (AXREF)

0.6865

0.0284

(4.32%)

Closed July 10 3:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0017	0.248247663551	0.6848	0.73	0.62284	30576	0.66248165	CS
4	0.02565	3.88136490883	0.66085	0.73	0.6101	26058	0.6719826	CS
12	-0.0043	-0.622466705269	0.6908	0.845	0.61	36116	0.7082904	CS
26	-0.4135	-37.5909090909	1.1	1.17	0.559	99692	0.83955255	CS
52	0.1167	20.4808704809	0.5698	1.17	0.463	74749	0.81149292	CS
156	0.6055	747.530864198	0.081	1.17	0.052	53264	0.57979859	CS
260	0.5861	583.764940239	0.1004	1.17	0.052	47130	0.48476887	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783718940	0.6865	0.0284	4.32	0.6551	0.73	0.6551	36656
1783632420	0.6581	-0.0299	-4.35	0.6788999	0.6937	0.6581	35226
1783545840	0.6879999	0.0329999	5.04	0.6378	0.6879999	0.6228399	11480
1783459740	0.655	-0.02	-2.96	0.68	0.68	0.6521	54247
1783373340	0.675	-0.006	-0.88	0.6848	0.6848999	0.6663	21349
1783027740	0.681	0.0122001	1.82	0.6605	0.6834	0.6510899	20904
1782941280	0.6687999	0.0083999	1.27	0.65945	0.6687999	0.6546999	5086
1782854880	0.6604	-0.0085	-1.27	0.6501	0.6606	0.6501	13521
1782768300	0.6689	0.00345	0.52	0.68	0.68	0.6689	302
1782509280	0.66545	-0.01555	-2.28	0.68	0.68	0.63	44407
1782422460	0.681	0.0432	6.77	0.663475	0.68885	0.65136	17968
1782336000	0.6378	-0.03346	-4.98	0.67	0.67	0.6377	51143
1782250140	0.67126	-0.02254	-3.25	0.6694	0.67126	0.65	31350
1782163500	0.6938	-0.00065	-0.09	0.6101	0.71	0.6101	25999
1781818140	0.69445	-0.00275	-0.39	0.7	0.7	0.6532	91219
1781731740	0.6972	0.0122	1.78	0.685	0.71745	0.685	9160
1781645340	0.685	0.0036	0.53	0.6101	0.6915599	0.6101	8398
1781558940	0.6814	0.020765	3.14	0.681444	0.7	0.6814	19200
1781299740	0.660635	-0.012705	-1.89	0.66085	0.676	0.6565	8079
1781213220	0.67334	0.04304	6.83	0.6651	0.6784249	0.61	20261
1781126940	0.6303	-0.0157	-2.43	0.687815	0.687815	0.6303	16103
1781040540	0.646	-0.001745	-0.27	0.63	0.6598	0.61635	25328
1780954140	0.647745	-0.022605	-3.37	0.6701	0.70096	0.6413	26869
1780694940	0.67035	-0.07423	-9.97	0.7446	0.7446	0.6464	106442
1780608540	0.74458	0.01578	2.17	0.73043	0.7524	0.72245	23510
1780522140	0.7288	0.0015001	0.21	0.7498	0.7498	0.72	5296
1780435740	0.7272999	0.0039799	0.55	0.72	0.747	0.72	5821
1780349340	0.72332	-0.00472	-0.65	0.74	0.74	0.7184199	11785
1780090080	0.72804	-0.01472	-1.98	0.72	0.7591	0.7106	16675
1780003320	0.74276	0.02336	3.25	0.70448	0.75	0.6954	11659
1779917340	0.7194	0.013875	1.97	0.7183	0.72	0.702	12330
1779830940	0.705525	-0.031375	-4.26	0.8279	0.8279	0.7	20460
1779484920	0.7369	0.0182	2.53	0.7335	0.75	0.72538	17014
1779398880	0.7187	-0.00331	-0.46	0.72	0.7242	0.7187	7958
1779312300	0.72201	0.00571	0.80	0.724656	0.73608	0.7115	64911
1779225660	0.7163	0.01475	2.10	0.7	0.7163	0.6806	23019
1779139740	0.70155	-0.06405	-8.37	0.7302	0.749663	0.6825	66306
1778880000	0.7655999	-0.0344	-4.30	0.7781	0.7781	0.7311	18195
1778793900	0.8	-0.03485	-4.17	0.8199999	0.8405	0.7947	54835
1778707380	0.83485	0.0269501	3.34	0.8072	0.845	0.8042	11293
1778621340	0.8078999	-0.0021	-0.26	0.80935	0.80935	0.79466	22785
1778534940	0.81	0.02694	3.44	0.77	0.829	0.77	57122
1778275200	0.78306	0.03306	4.41	0.7368	0.78586	0.728	230621
1778188800	0.75	0.04	5.63	0.70124	0.76	0.70124	75164
1778102520	0.71	0.02575	3.76	0.6899999	0.71	0.6899999	62036
1778016000	0.68425	0.01035	1.54	0.6781	0.71	0.6726	59672
1777930140	0.6739	-0.0061	-0.90	0.6401	0.6889999	0.6401	27883
1777671000	0.68	-0.0039	-0.57	0.7074	0.7074	0.66	42857
1777584540	0.6838999	0.0338999	5.22	0.6899999	0.69545	0.673656	15560
1777498140	0.65	-0.0386	-5.61	0.6881	0.7	0.65	35649
1777411800	0.6886	-0.0114	-1.63	0.6932199	0.6999	0.6886	23086
1777325400	0.7	0.012475	1.81	0.68	0.7	0.67614	27839
1777065780	0.687525	0.012125	1.80	0.6801	0.7	0.6801	15064
1776979740	0.6754	-0.0497	-6.85	0.73	0.73	0.665	22465
1776893280	0.7251	0.066	10.01	0.64619	0.7329	0.64619	98238
1776806940	0.6591	-0.0243	-3.56	0.68854	0.68854	0.6405999	58713
1776720540	0.6834	0.0034	0.50	0.7589	0.7589	0.6764	46742
1776460800	0.68	0	0.00	0.6908	0.727	0.67594	102025
1776374940	0.68	0	0.00	0.71	0.7119799	0.6707	36050
1776288360	0.68	-0.0069	-1.00	0.6899999	0.6995	0.674	48708
1776202140	0.6869	0.01012	1.50	0.6899999	0.70095	0.67406	94551
1776115740	0.67678	-0.01322	-1.92	0.6899999	0.6899999	0.6612	125745

Texas Capital Government...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.