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 (%)
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%)
Nov 01, 2021 0.3850 0.3600 0.3400 0.3700 811,598 -0.02(-3.90%)
Oct 29, 2021 0.3150 0.3900 0.3150 0.3850 997,193 +0.08(+24.19%)
Oct 28, 2021 0.3300 0.3350 0.3000 0.3100 193,502 -0.01(-3.13%)
Oct 27, 2021 0.3100 0.3250 0.3100 0.3200 50,679 +0.01(+1.59%)
Oct 26, 2021 0.3200 0.3150 272,904 +0.01(+1.61%)
Oct 25, 2021 0.3200 0.3300 0.3100 0.3100 35,725 -0.03(-7.46%)
Oct 22, 2021 0.3350 0.3350 0.3200 0.3350 119,933 +0.00(+0.00%)
Oct 21, 2021 0.3350 0.3350 0.3350 0.3350 2,645 +0.00(+0.00%)
Oct 20, 2021 0.3200 0.3450 0.3200 0.3350 110,239 +0.00(+0.00%)
Oct 19, 2021 0.3100 0.3350 0.3100 0.3350 57,781 +0.01(+3.08%)
Oct 18, 2021 0.3200 0.3250 0.3000 0.3250 80,250 +0.00(+0.00%)
Oct 15, 2021 0.3350 0.3350 0.3200 0.3250 21,730 +0.00(+0.00%)
Oct 14, 2021 0.3250 0.3250 0.3000 0.3250 217,493 +0.00(+0.00%)
Oct 13, 2021 0.3400 0.3400 0.3250 0.3250 64,026 -0.02(-4.41%)
Oct 12, 2021 0.3500 0.3500 0.3300 0.3400 52,166 +0.00(+0.00%)
Oct 08, 2021 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 07, 2021 0.3400 0.3450 0.3200 0.3350 175,561 +0.00(+0.00%)
Oct 06, 2021 0.3700 0.3700 0.3350 0.3350 70,226 -0.01(-4.29%)
Oct 05, 2021 0.3300 0.3500 0.3300 0.3500 63,984 +0.04(+12.90%)
Oct 04, 2021 0.3550 0.3550 0.3100 0.3100 179,936 -0.03(-8.82%)
Oct 01, 2021 0.3600 0.3600 0.3350 0.3400 181,460 -0.01(-2.86%)
Sep 30, 2021 0.3950 0.3950 0.3350 0.3500 204,109 -0.02(-4.11%)
Sep 29, 2021 0.3850 0.3850 0.3450 0.3650 837,902 -0.02(-5.19%)
Sep 28, 2021 0.4100 0.4200 0.3800 0.3850 242,800 -0.05(-11.49%)
Sep 27, 2021 0.4050 0.4400 0.3900 0.4350 288,315 +0.03(+6.10%)
Sep 24, 2021 0.4200 0.4200 0.4000 0.4100 228,526 -0.01(-2.38%)
Sep 23, 2021 0.4100 0.4400 0.3900 0.4200 317,920 +0.00(+0.00%)
Sep 22, 2021 0.4350 0.4400 0.3700 0.4200 760,294 +0.00(+0.00%)
Sep 21, 2021 0.3650 0.4800 0.3650 0.4200 915,557 +0.05(+15.07%)
Sep 20, 2021 0.3000 0.4000 0.2950 0.3650 527,059 +0.09(+32.73%)
Sep 17, 2021 0.3000 0.3200 0.2750 0.2750 515,984 -0.03(-11.29%)
Sep 16, 2021 0.3100 0.3400 0.3000 0.3100 290,483 +0.01(+1.64%)
Sep 15, 2021 0.3600 0.3600 0.3050 0.3050 720,410 -0.04(-10.29%)
Sep 14, 2021 0.3550 0.3750 0.3350 0.3400 278,226 -0.00(-1.45%)
Sep 13, 2021 0.3700 0.3800 0.3400 0.3450 327,252 -0.03(-6.76%)
Sep 10, 2021 0.3700 0.4000 0.3700 0.3700 165,206 -0.02(-5.13%)
Sep 09, 2021 0.4300 0.4550 0.3600 0.3900 495,756 -0.03(-7.14%)
Sep 08, 2021 0.3900 0.4200 0.3400 0.4200 839,104 +0.03(+9.09%)
Sep 07, 2021 0.4300 0.4300 0.3850 0.3850 629,349 -0.02(-6.10%)
Sep 03, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 02, 2021 0.3850 0.4100 0.3800 0.4000 321,950 +0.00(+0.00%)
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.