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 (%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 30, 2020 0.1500 0.1500 0.1500 0.1500 12,916 +0.00(+0.00%)
Jul 29, 2020 0.1550 0.1550 0.1500 0.1500 9,000 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1600 0.1400 0.1500 23,261 -0.02(-11.76%)
Jul 23, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2020 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Jul 21, 2020 0.1600 0.1800 0.1500 0.1800 88,000 +0.01(+2.86%)
Jul 17, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 16, 2020 0.1550 0.1750 0.1550 0.1750 120,500 +0.02(+16.67%)
Jul 15, 2020 0.1550 0.1550 0.1500 0.1500 101,700 -0.02(-14.29%)
Jul 14, 2020 0.1900 0.1900 0.1500 0.1750 76,300 +0.02(+16.67%)
Jul 13, 2020 0.2000 0.2000 0.1500 0.1500 10,060 -0.01(-6.25%)
Jul 10, 2020 0.1550 0.1600 0.1550 0.1600 22,500 -0.01(-3.03%)
Jul 09, 2020 0.1650 0.1650 0.1650 0.1650 5,625 -0.02(-10.81%)
Jul 08, 2020 0.1800 0.1850 0.1800 0.1850 13,675 +0.03(+19.35%)
Jul 07, 2020 0.1550 0.1650 0.1550 0.1550 14,010 -0.01(-3.13%)
Jul 06, 2020 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Jul 03, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Jul 02, 2020 0.1800 0.1800 0.1750 0.1750 79,000 +0.02(+16.67%)
Jun 29, 2020 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2020 0.1800 0.1850 0.1800 0.1850 10,000 -0.01(-2.63%)
Jun 23, 2020 0.1900 0.1900 0.1800 0.1900 151,832 +0.00(+0.00%)
Jun 22, 2020 0.1800 0.1900 0.1500 0.1900 68,800 -0.01(-2.56%)
Jun 19, 2020 0.1800 0.2000 0.1700 0.1950 62,500 +0.02(+14.71%)
Jun 16, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 15, 2020 0.1800 0.2200 0.1800 0.1800 665,000 +0.01(+5.88%)
Jun 12, 2020 0.1800 0.1800 0.1700 0.1700 68,527 -0.04(-20.93%)
Jun 11, 2020 0.1750 0.2150 0.1700 0.2150 34,310 +0.02(+10.26%)
Jun 10, 2020 0.1800 0.1950 0.1700 0.1950 22,600 +0.01(+5.41%)
Jun 09, 2020 0.1750 0.1850 0.1750 0.1850 47,859 -0.02(-7.50%)
Jun 08, 2020 0.1800 0.2000 0.1750 0.2000 19,300 +0.01(+2.56%)
Jun 05, 2020 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 04, 2020 0.1950 0.2000 0.1900 0.2000 43,950 -0.03(-14.89%)
Jun 03, 2020 0.2000 0.2350 0.2000 0.2350 21,500 +0.03(+17.50%)
Jun 02, 2020 0.2000 0.2000 0.2000 0.2000 56,250 +0.00(+0.00%)
Jun 01, 2020 0.2000 0.2000 0.2000 0.2000 75,950 +0.01(+5.26%)
May 29, 2020 0.2300 0.2400 0.1900 0.1900 8,500 +0.00(+0.00%)
May 28, 2020 0.2000 0.2000 0.1900 0.1900 3,000 -0.02(-9.52%)
May 27, 2020 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
May 26, 2020 0.2300 0.2300 0.2300 0.2300 25,900 +0.02(+6.98%)
May 25, 2020 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-6.52%)
May 22, 2020 0.1900 0.2300 0.1900 0.2300 22,900 -0.02(-8.00%)
May 21, 2020 0.2400 0.2500 0.2400 0.2500 15,500 +0.04(+19.05%)
May 19, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 15, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 14, 2020 0.2200 0.2200 0.2000 0.2000 24,539 -0.02(-9.09%)
May 13, 2020 0.2250 0.2250 0.2200 0.2200 20,619 +0.00(+0.00%)
May 12, 2020 0.2400 0.2400 0.2200 0.2200 48,291 -0.02(-8.33%)
May 11, 2020 0.2400 0.2400 0.2150 0.2400 37,279 +0.02(+9.09%)
May 08, 2020 0.2300 0.2800 0.2100 0.2200 37,210 -0.04(-15.38%)
May 07, 2020 0.2450 0.2600 0.2400 0.2600 13,366 +0.02(+6.12%)
May 06, 2020 0.2350 0.2450 0.2300 0.2450 26,660 +0.01(+2.08%)
May 05, 2020 0.2300 0.2500 0.2300 0.2400 17,500 +0.01(+4.35%)
May 04, 2020 0.2600 0.2800 0.2200 0.2300 173,626 -0.07(-23.33%)
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.