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 (%)
Apr 30, 2020 0.3000 0.3000 0.2500 0.2650 63,229 -0.05(-17.19%)
Apr 29, 2020 0.3000 0.3200 0.3000 0.3200 49,125 +0.02(+6.67%)
Apr 28, 2020 0.2600 0.3000 0.2000 0.3000 101,202 +0.02(+7.14%)
Apr 27, 2020 0.2700 0.2800 0.2600 0.2800 28,000 +0.05(+21.74%)
Apr 24, 2020 0.2100 0.2700 0.2000 0.2300 145,288 +0.03(+15.00%)
Apr 22, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.2000 0.1900 0.2000 16,600 -0.02(-9.09%)
Apr 20, 2020 0.1800 0.2200 0.1800 0.2200 8,000 +0.06(+37.50%)
Apr 17, 2020 0.1700 0.1750 0.1400 0.1600 198,890 -0.04(-20.00%)
Apr 16, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 13, 2020 0.2000 0.2000 0.1850 0.1850 12,850 +0.00(+0.00%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.04(+32.14%)
Apr 08, 2020 0.1400 0.1400 0.1400 0.1400 6,750 +0.01(+3.70%)
Apr 07, 2020 0.1500 0.1500 0.1350 0.1350 52,100 -0.04(-25.00%)
Apr 06, 2020 0.1500 0.1800 0.1500 0.1800 4,750 +0.06(+50.00%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 31, 2020 0.1350 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 30, 2020 0.1350 0.1400 0.1200 0.1400 20,397 +0.01(+3.70%)
Mar 27, 2020 0.1350 0.1500 0.1050 0.1350 52,700 -0.05(-27.03%)
Mar 25, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 24, 2020 0.1800 0.1800 0.1800 0.1800 10,500 +0.07(+63.64%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1100 0.1000 0.1100 117,500 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 45,700 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.1000 0.1000 85,900 -0.01(-9.09%)
Mar 17, 2020 0.1200 0.1400 0.1100 0.1100 275,000 -0.01(-12.00%)
Mar 16, 2020 0.1250 0.1250 0.1250 0.1250 6,629 -0.04(-21.88%)
Mar 13, 2020 0.1400 0.1600 0.1400 0.1600 74,600 -0.01(-5.88%)
Mar 12, 2020 0.1800 0.1800 0.1700 0.1700 67,000 -0.03(-15.00%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 33,788 +0.01(+5.26%)
Mar 10, 2020 0.1750 0.1900 0.1750 0.1900 25,713 -0.01(-5.00%)
Mar 09, 2020 0.2400 0.2450 0.2000 0.2000 132,104 -0.00(-2.44%)
Mar 06, 2020 0.2350 0.2650 0.2050 0.2050 93,000 -0.02(-6.82%)
Mar 04, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Mar 03, 2020 0.2200 0.2300 0.2100 0.2100 22,000 -0.02(-8.70%)
Mar 02, 2020 0.2100 0.2300 0.2100 0.2300 3,500 +0.02(+9.52%)
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%)
Dec 02, 2019 0.3700 0.3700 0.3600 0.3600 48,330 -0.04(-8.86%)
Nov 29, 2019 0.3700 0.3950 0.3500 0.3950 269,614 +0.04(+9.72%)
Nov 28, 2019 0.3800 0.3800 0.3500 0.3600 85,072 -0.01(-2.70%)
Nov 27, 2019 0.3300 0.3800 0.3100 0.3700 397,470 +0.05(+15.62%)
Nov 26, 2019 0.3500 0.3650 0.3200 0.3200 717,500 -0.05(-14.67%)
Nov 25, 2019 0.4000 0.4000 0.3750 0.3750 52,000 -0.03(-6.25%)
Nov 22, 2019 0.3800 0.4100 0.3700 0.4000 54,800 -0.02(-4.76%)
Nov 21, 2019 0.3900 0.4200 0.3800 0.4200 109,000 +0.01(+3.70%)
Nov 20, 2019 0.4000 0.4400 0.3400 0.4050 671,341 +0.01(+1.25%)
Nov 19, 2019 0.4500 0.4500 0.4000 0.4000 358,683 -0.05(-11.11%)
Nov 18, 2019 0.5600 0.5800 0.4250 0.4500 1,579,858 -0.05(-10.00%)
Nov 15, 2019 0.4900 0.6000 0.4900 0.5000 408,000 +0.01(+1.01%)
Nov 14, 2019 0.5500 0.5500 0.4950 0.4950 176,330 -0.06(-10.00%)
Nov 13, 2019 0.5800 0.5800 0.5200 0.5500 233,244 -0.04(-6.78%)
Nov 12, 2019 0.6600 0.6600 0.5500 0.5900 369,159 -0.09(-13.24%)
Nov 11, 2019 0.6900 0.6900 0.6500 0.6800 199,964 -0.02(-2.86%)
Nov 08, 2019 0.6300 0.7000 0.6100 0.7000 530,364 +0.07(+11.11%)
Nov 07, 2019 0.5900 0.6400 0.5700 0.6300 404,105 +0.03(+5.00%)
Nov 06, 2019 0.5700 0.6000 0.5400 0.6000 881,400 +0.03(+5.26%)
Nov 05, 2019 0.5100 0.5700 0.4450 0.5700 955,065 +0.06(+11.76%)
Nov 04, 2019 0.4500 0.5100 0.4500 0.5100 409,709 +0.07(+15.91%)
Nov 01, 2019 0.4300 0.4650 0.4000 0.4400 104,500 +0.01(+2.33%)
Oct 31, 2019 0.4300 0.4800 0.4250 0.4300 263,100 -0.03(-6.52%)
Oct 30, 2019 0.4200 0.4600 0.3900 0.4600 74,400 +0.03(+6.98%)
Oct 29, 2019 0.4850 0.4850 0.3900 0.4300 475,176 -0.05(-10.42%)
Oct 28, 2019 0.5400 0.6000 0.4800 0.4800 359,550 -0.02(-4.00%)
Oct 25, 2019 0.4100 0.5000 0.4100 0.5000 297,494 +0.09(+21.95%)
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.