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

Ampd Ventures Inc (CSE: AMPD )

0.0050 UNCHANGED
Last Price Updated: 3:12 PM EDT, Oct 5, 2023 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 (%)
Jan 31, 2022 0.2900 0.3100 0.3000 67,391 +0.02(+5.26%)
Jan 28, 2022 0.2700 0.2850 0.2600 0.2850 111,963 +0.01(+3.64%)
Jan 27, 2022 0.2700 0.2800 0.2550 0.2750 227,748 +0.00(+0.00%)
Jan 26, 2022 0.2550 0.2800 0.2500 0.2750 548,642 +0.04(+14.58%)
Jan 25, 2022 0.2550 0.2850 0.2400 0.2400 623,828 -0.02(-7.69%)
Jan 24, 2022 0.3200 0.3200 0.2600 0.2600 637,474 -0.05(-17.46%)
Jan 21, 2022 0.3300 0.3300 0.3050 0.3150 323,569 -0.03(-7.35%)
Jan 20, 2022 0.3300 0.3450 0.3250 0.3400 84,370 +0.02(+4.62%)
Jan 19, 2022 0.3400 0.3500 0.3200 0.3250 166,140 -0.02(-4.41%)
Jan 18, 2022 0.3600 0.3600 0.3400 0.3400 77,376 -0.02(-5.56%)
Jan 17, 2022 0.3550 0.3600 0.3450 0.3600 35,708 +0.01(+1.41%)
Jan 14, 2022 0.3350 0.3550 0.3250 0.3550 91,158 +0.02(+5.97%)
Jan 13, 2022 0.3400 0.3400 0.3300 0.3350 145,000 -0.01(-2.90%)
Jan 12, 2022 0.3650 0.3650 0.3200 0.3450 139,440 -0.03(-6.76%)
Jan 11, 2022 0.3650 0.3700 0.3550 0.3700 115,037 +0.00(+0.00%)
Jan 10, 2022 0.3750 0.3900 0.3700 0.3700 96,152 -0.01(-1.33%)
Jan 07, 2022 0.3500 0.3750 0.3400 0.3750 221,821 +0.03(+10.29%)
Jan 06, 2022 0.3750 0.3900 0.3400 0.3400 820,663 -0.03(-9.33%)
Jan 05, 2022 0.4100 0.4300 0.3750 0.3750 538,651 -0.02(-5.06%)
Jan 04, 2022 0.4450 0.4500 0.3950 0.3950 553,720 -0.03(-8.14%)
Dec 31, 2021 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Dec 30, 2021 0.4350 0.4750 0.4150 0.4600 120,342 +0.03(+6.98%)
Dec 29, 2021 0.4550 0.4550 0.3950 0.4300 316,951 -0.03(-5.49%)
Dec 24, 2021 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Dec 23, 2021 0.4550 0.4550 0.4400 0.4450 118,597 -0.01(-1.11%)
Dec 22, 2021 0.4400 0.4700 0.4300 0.4500 163,194 +0.01(+2.27%)
Dec 21, 2021 0.4200 0.4400 0.4000 0.4400 280,154 +0.02(+4.76%)
Dec 20, 2021 0.4500 0.4500 0.4100 0.4200 154,469 -0.03(-6.67%)
Dec 17, 2021 0.4600 0.5000 0.4500 0.4500 167,226 +0.02(+3.45%)
Dec 16, 2021 0.4100 0.4500 0.4050 0.4350 219,029 +0.04(+10.13%)
Dec 15, 2021 0.4100 0.4150 0.3950 0.3950 93,838 -0.01(-1.25%)
Dec 14, 2021 0.4250 0.4250 0.3900 0.4000 214,517 -0.01(-3.61%)
Dec 13, 2021 0.4300 0.4300 0.4050 0.4150 86,373 -0.02(-4.60%)
Dec 10, 2021 0.4200 0.4350 0.4050 0.4350 193,360 +0.04(+10.13%)
Dec 09, 2021 0.4300 0.4300 0.3900 0.3950 236,219 -0.02(-5.95%)
Dec 08, 2021 0.4700 0.4700 0.4200 0.4200 187,527 -0.05(-9.68%)
Dec 07, 2021 0.4750 0.4750 0.4600 0.4650 33,042 -0.00(-1.06%)
Dec 06, 2021 0.4450 0.4700 0.4300 0.4700 231,634 +0.03(+6.82%)
Dec 03, 2021 0.4800 0.4950 0.4000 0.4400 359,929 -0.04(-9.28%)
Dec 02, 2021 0.4900 0.5000 0.4750 0.4850 162,517 -0.01(-1.02%)
Dec 01, 2021 0.4700 0.5000 0.4700 0.4900 577,894 -0.01(-1.01%)
Nov 30, 2021 0.4750 0.5000 0.4450 0.4950 334,209 +0.01(+1.02%)
Nov 29, 2021 0.3800 0.5200 0.3800 0.4900 1,208,738 +0.11(+28.95%)
Nov 26, 2021 0.3950 0.3950 0.3650 0.3800 286,288 -0.01(-2.56%)
Nov 25, 2021 0.4000 0.4100 0.3900 0.3900 86,945 -0.01(-2.50%)
Nov 24, 2021 0.4000 0.4050 0.3850 0.4000 255,784 +0.01(+2.56%)
Nov 23, 2021 0.3850 0.4000 0.3800 0.3900 111,055 +0.01(+1.30%)
Nov 22, 2021 0.4000 0.4150 0.3650 0.3850 208,601 -0.02(-3.75%)
Nov 19, 2021 0.3950 0.4300 0.3900 0.4000 156,106 -0.01(-2.44%)
Nov 18, 2021 0.4300 0.4100 0.4000 0.4100 246,952 -0.03(-5.75%)
Nov 17, 2021 0.4450 0.4450 0.4250 0.4350 58,492 +0.00(+0.00%)
Nov 16, 2021 0.4600 0.4600 0.4300 0.4350 82,084 -0.03(-5.43%)
Nov 15, 2021 0.4150 0.4600 0.4150 0.4600 167,974 +0.02(+4.55%)
Nov 12, 2021 0.4100 0.4400 0.3850 0.4400 346,061 +0.01(+2.33%)
Nov 11, 2021 0.4250 0.4450 0.4200 0.4300 53,727 +0.01(+1.18%)
Nov 10, 2021 0.4000 0.4250 109,949 +0.02(+6.25%)
Nov 09, 2021 0.4650 0.4700 0.3850 0.4000 393,103 -0.04(-9.09%)
Nov 08, 2021 0.4700 0.4850 0.4200 0.4400 469,794 -0.03(-6.38%)
Nov 05, 2021 0.4050 0.4700 0.4050 0.4700 656,473 +0.08(+22.08%)
Nov 04, 2021 0.4100 0.4100 0.3800 0.3850 214,111 -0.02(-6.10%)
Nov 03, 2021 0.4000 0.4500 0.3800 0.4100 587,585 +0.03(+7.89%)
Nov 02, 2021 0.3750 0.4000 0.3600 0.3800 497,135 +0.01(+2.70%)
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.