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 (%)
Sep 30, 2020 0.0850 0.1050 0.0850 0.1050 68,000 +0.02(+31.25%)
Sep 29, 2020 0.0900 0.1000 0.0800 0.0800 280,536 -0.01(-5.88%)
Sep 28, 2020 0.1050 0.1200 0.0850 0.0850 157,966 +0.01(+13.33%)
Sep 25, 2020 0.1100 0.1100 0.0750 0.0750 146,500 -0.04(-31.82%)
Sep 24, 2020 0.1100 0.1100 0.1100 0.1100 16,500 -0.01(-8.33%)
Sep 23, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 22, 2020 0.1150 0.1200 0.1150 0.1200 12,125 +0.00(+4.35%)
Sep 21, 2020 0.1250 0.1250 0.1150 0.1150 14,500 -0.00(-4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 16, 2020 0.1250 0.1350 0.1200 0.1300 79,825 +0.01(+8.33%)
Sep 15, 2020 0.1500 0.1500 0.1200 0.1200 50,000 -0.02(-17.24%)
Sep 14, 2020 0.1750 0.1750 0.1400 0.1450 99,950 +0.00(+3.57%)
Sep 10, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 09, 2020 0.1500 0.1600 0.1500 0.1600 29,000 +0.02(+10.34%)
Sep 04, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Sep 02, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 01, 2020 0.1400 0.1400 0.1350 0.1350 47,607 -0.01(-3.57%)
Aug 31, 2020 0.1500 0.1500 0.1300 0.1400 20,309 -0.01(-9.68%)
Aug 28, 2020 0.1450 0.1650 0.1450 0.1550 20,400 +0.01(+3.33%)
Aug 27, 2020 0.1600 0.1650 0.1500 0.1500 2,325 -0.03(-16.67%)
Aug 26, 2020 0.1650 0.1800 0.1650 0.1800 49,036 +0.05(+38.46%)
Aug 25, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 24, 2020 0.1500 0.1500 0.1400 0.1400 35,805 -0.03(-17.65%)
Aug 21, 2020 0.1950 0.1950 0.1600 0.1700 75,038 -0.02(-10.53%)
Aug 20, 2020 0.1350 0.1950 0.1300 0.1900 159,282 +0.07(+52.00%)
Aug 19, 2020 0.1300 0.1300 0.1250 0.1250 9,000 +0.01(+4.17%)
Aug 18, 2020 0.1300 0.1300 0.1200 0.1200 72,250 -0.01(-4.00%)
Aug 17, 2020 0.1400 0.1400 0.1200 0.1250 220,201 -0.02(-10.71%)
Aug 14, 2020 0.1600 0.1900 0.1400 0.1400 16,500 -0.02(-12.50%)
Aug 13, 2020 0.1500 0.1750 0.1500 0.1600 16,000 +0.01(+6.67%)
Aug 12, 2020 0.1500 0.1500 0.1500 0.1500 10,594 +0.01(+7.14%)
Aug 11, 2020 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Aug 07, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 06, 2020 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+0.00%)
Aug 05, 2020 0.1450 0.1700 0.1400 0.1400 89,799 +0.01(+3.70%)
Aug 04, 2020 0.1500 0.1500 0.1350 0.1350 53,000 -0.04(-20.59%)
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%)
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.