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 (%)
Aug 31, 2021 0.4100 0.4500 0.4000 0.4100 482,498 +0.01(+2.50%)
Aug 30, 2021 0.4000 0.4350 0.3800 0.4000 1,091,398 +0.05(+12.68%)
Aug 27, 2021 0.4000 0.5000 0.3550 0.3550 2,079,958 -0.06(-14.46%)
Aug 26, 2021 0.3100 0.4150 0.3050 0.4150 1,643,648 +0.11(+38.33%)
Aug 25, 2021 0.3000 0.3500 0.2950 0.3000 828,961 -0.01(-1.64%)
Aug 24, 2021 0.2850 0.3600 0.2850 0.3050 1,646,835 +0.02(+7.02%)
Aug 23, 2021 0.2500 0.3200 0.2500 0.2850 678,496 +0.04(+16.33%)
Aug 20, 2021 0.2350 0.2450 0.2200 0.2450 421,166 +0.02(+8.89%)
Aug 19, 2021 0.2350 0.2350 0.2250 0.2250 179,927 -0.01(-2.17%)
Aug 18, 2021 0.2200 0.2300 0.2200 0.2300 144,430 +0.01(+4.55%)
Aug 17, 2021 0.2200 0.2200 0.2050 0.2200 138,380 +0.01(+2.33%)
Aug 16, 2021 0.2100 0.2300 0.2100 0.2150 356,631 +0.01(+2.38%)
Aug 13, 2021 0.2150 0.2150 0.2050 0.2100 48,242 +0.01(+2.44%)
Aug 12, 2021 0.2000 0.2050 0.1950 0.2050 70,500 +0.00(+0.00%)
Aug 11, 2021 0.2000 0.2100 0.2000 0.2050 16,150 +0.00(+0.00%)
Aug 10, 2021 0.2050 0.2050 0.2000 0.2050 9,536 +0.00(+2.50%)
Aug 09, 2021 0.2050 0.2100 0.1950 0.2000 44,950 -0.00(-2.44%)
Aug 05, 2021 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 29, 2021 0.2000 0.2000 0.1900 0.1900 42,755 -0.02(-9.52%)
Jul 28, 2021 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+7.69%)
Jul 27, 2021 0.1950 0.1950 0.1950 0.1950 7,860 +0.01(+2.63%)
Jul 26, 2021 0.1950 0.2000 0.1900 0.1900 31,400 -0.03(-13.64%)
Jul 23, 2021 0.2150 0.2200 0.2050 0.2200 66,590 +0.01(+4.76%)
Jul 22, 2021 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Jul 21, 2021 0.2100 0.2100 0.2100 0.2100 9,836 +0.01(+5.00%)
Jul 20, 2021 0.2100 0.2100 0.1900 0.2000 47,830 +0.01(+5.26%)
Jul 19, 2021 0.2150 0.2150 0.1900 0.1900 88,318 -0.02(-11.63%)
Jul 16, 2021 0.2150 0.2150 0.2000 0.2150 36,069 -0.01(-2.27%)
Jul 15, 2021 0.2000 0.2200 0.2000 0.2200 39,500 +0.04(+22.22%)
Jul 14, 2021 0.1800 0.2000 0.1700 0.1800 89,700 -0.02(-10.00%)
Jul 12, 2021 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2021 0.1950 0.2000 0.1950 0.2000 21,800 +0.01(+5.26%)
Jul 08, 2021 0.2100 0.2100 0.2000 0.1900 233,338 -0.02(-9.52%)
Jul 07, 2021 0.2100 0.2100 0.2100 0.2100 7,150 +0.00(+0.00%)
Jul 06, 2021 0.2150 0.2200 0.2050 0.2100 123,575 -0.01(-2.33%)
Jul 05, 2021 0.2200 0.2200 0.2100 0.2150 52,301 -0.02(-8.51%)
Jul 02, 2021 0.2350 0.2350 0.2350 0.2350 26,356 +0.00(+0.00%)
Jun 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 29, 2021 0.2100 0.2300 0.2100 0.2300 34,750 +0.02(+9.52%)
Jun 28, 2021 0.2100 0.2200 0.2100 0.2100 92,500 -0.01(-4.55%)
Jun 25, 2021 0.2200 0.2200 0.2150 0.2200 15,500 +0.01(+4.76%)
Jun 24, 2021 0.2150 0.2150 0.2100 0.2100 44,000 -0.01(-2.33%)
Jun 23, 2021 0.2200 0.2200 0.2150 0.2150 98,207 -0.01(-2.27%)
Jun 22, 2021 0.2400 0.2400 0.2200 0.2200 129,337 -0.02(-8.33%)
Jun 21, 2021 0.2200 0.2400 0.2200 0.2400 159,100 +0.01(+4.35%)
Jun 18, 2021 0.2400 0.2450 0.2300 0.2300 75,300 -0.01(-6.12%)
Jun 17, 2021 0.2450 0.2450 0.2450 0.2450 56,600 +0.00(+0.00%)
Jun 16, 2021 0.2350 0.2450 0.2350 0.2450 326,111 +0.01(+4.26%)
Jun 15, 2021 0.2300 0.2350 0.2200 0.2350 68,000 +0.00(+2.17%)
Jun 14, 2021 0.2200 0.2350 0.2200 0.2300 379,504 +0.02(+6.98%)
Jun 10, 2021 0.2150 0.2150 0.2150 0.2150 384 -0.01(-2.27%)
Jun 09, 2021 0.2200 0.2200 0.2150 0.2200 5,710 +0.00(+0.00%)
Jun 08, 2021 0.2200 0.2200 0.2100 0.2200 42,471 +0.01(+4.76%)
Jun 07, 2021 0.2300 0.2300 0.2100 0.2100 157,454 -0.02(-8.70%)
Jun 04, 2021 0.2200 0.2300 0.2200 0.2300 12,084 +0.01(+2.22%)
Jun 03, 2021 0.2100 0.2250 0.2100 0.2250 45,300 +0.01(+4.65%)
Jun 02, 2021 0.2100 0.2250 0.2050 0.2150 142,067 -0.01(-2.27%)
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.