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 (%)
Feb 28, 2020 0.2100 0.2200 0.2100 0.2100 45,000 -0.02(-8.70%)
Feb 27, 2020 0.2400 0.2400 0.2150 0.2300 9,500 -0.01(-4.17%)
Feb 26, 2020 0.2500 0.2500 0.2050 0.2400 316,575 -0.01(-4.00%)
Feb 25, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Feb 24, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Feb 21, 2020 0.2700 0.2800 0.2600 0.2600 39,646 +0.00(+0.00%)
Feb 20, 2020 0.3100 0.3100 0.2600 0.2600 241,235 -0.08(-23.53%)
Feb 19, 2020 0.3000 0.3400 0.3000 0.3400 37,800 +0.00(+0.00%)
Feb 14, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 13, 2020 0.3200 0.3400 0.3200 0.3400 2,000 +0.01(+3.03%)
Feb 12, 2020 0.3300 0.3300 0.2900 0.3300 53,956 +0.00(+0.00%)
Feb 11, 2020 0.3400 0.3500 0.2800 0.3300 141,050 -0.02(-5.71%)
Feb 10, 2020 0.3450 0.3500 0.3300 0.3500 12,550 +0.01(+1.45%)
Feb 07, 2020 0.3300 0.3450 0.3300 0.3450 42,786 -0.01(-1.43%)
Feb 06, 2020 0.3500 0.3500 0.3450 0.3500 113,000 +0.00(+0.00%)
Feb 05, 2020 0.3400 0.3500 0.3400 0.3500 16,940 -0.01(-2.78%)
Feb 04, 2020 0.3500 0.3600 0.3000 0.3600 95,700 +0.00(+0.00%)
Feb 03, 2020 0.3600 0.3600 0.3600 0.3600 31,700 +0.00(+0.00%)
Jan 31, 2020 0.3500 0.3600 0.3400 0.3600 34,500 +0.00(+0.00%)
Jan 30, 2020 0.3500 0.3600 0.3450 0.3600 60,512 -0.03(-7.69%)
Jan 29, 2020 0.3850 0.3900 0.3500 0.3900 157,925 +0.00(+0.00%)
Jan 28, 2020 0.3500 0.3900 0.3400 0.3900 362,650 +0.03(+8.33%)
Jan 27, 2020 0.3600 0.3600 0.3500 0.3600 281,358 +0.01(+1.41%)
Jan 24, 2020 0.3600 0.3700 0.3450 0.3550 148,254 +0.01(+1.43%)
Jan 23, 2020 0.3500 0.3750 0.3450 0.3500 189,960 -0.01(-1.41%)
Jan 22, 2020 0.3500 0.3850 0.3500 0.3550 32,500 +0.03(+9.23%)
Jan 21, 2020 0.3900 0.3900 0.3250 0.3250 181,900 -0.05(-13.33%)
Jan 20, 2020 0.3900 0.3900 0.3500 0.3750 296,861 -0.02(-3.85%)
Jan 17, 2020 0.3700 0.3900 0.3600 0.3900 216,965 +0.04(+9.86%)
Jan 16, 2020 0.3600 0.3800 0.3500 0.3550 46,570 -0.01(-1.39%)
Jan 15, 2020 0.3600 0.3650 0.3400 0.3600 144,344 -0.01(-2.70%)
Jan 14, 2020 0.2850 0.3700 0.2850 0.3700 322,663 +0.08(+27.59%)
Jan 13, 2020 0.2650 0.3000 0.2600 0.2900 376,551 +0.04(+18.37%)
Jan 10, 2020 0.2800 0.2900 0.2450 0.2450 202,432 -0.02(-5.77%)
Jan 09, 2020 0.2600 0.2600 0.2600 0.2600 35,270 -0.01(-3.70%)
Jan 08, 2020 0.2550 0.2700 0.2550 0.2700 52,500 +0.00(+0.00%)
Jan 07, 2020 0.2800 0.2800 0.2600 0.2700 155,270 -0.01(-3.57%)
Jan 06, 2020 0.2500 0.2800 0.2500 0.2800 20,500 +0.04(+14.29%)
Jan 03, 2020 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jan 02, 2020 0.2500 0.2500 0.2450 0.2450 37,000 +0.01(+2.08%)
Dec 31, 2019 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Dec 27, 2019 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 23, 2019 0.2550 0.2550 0.2250 0.2250 118,600 -0.01(-6.25%)
Dec 20, 2019 0.2500 0.2650 0.2350 0.2400 113,868 -0.03(-9.43%)
Dec 19, 2019 0.2650 0.2650 0.2400 0.2650 29,000 +0.02(+8.16%)
Dec 18, 2019 0.2750 0.2750 0.2450 0.2450 71,200 -0.01(-3.92%)
Dec 17, 2019 0.2950 0.2950 0.2550 0.2550 104,661 -0.05(-17.74%)
Dec 16, 2019 0.2650 0.3100 0.2400 0.3100 738,940 +0.07(+26.53%)
Dec 13, 2019 0.2900 0.3000 0.2450 0.2450 66,350 -0.04(-15.52%)
Dec 12, 2019 0.2350 0.2900 0.2350 0.2900 240,733 +0.07(+31.82%)
Dec 11, 2019 0.2500 0.2500 0.2100 0.2200 74,777 -0.06(-20.00%)
Dec 10, 2019 0.2850 0.2850 0.2200 0.2750 63,002 -0.02(-6.78%)
Dec 09, 2019 0.3000 0.3000 0.2750 0.2950 168,613 -0.01(-1.67%)
Dec 06, 2019 0.3200 0.3200 0.2950 0.3000 91,000 -0.02(-6.25%)
Dec 05, 2019 0.3150 0.3350 0.3000 0.3200 140,975 +0.01(+1.59%)
Dec 04, 2019 0.3100 0.3150 0.3000 0.3150 100,370 +0.01(+3.28%)
Dec 03, 2019 0.3700 0.3700 0.3050 0.3050 608,803 -0.05(-15.28%)
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.