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, 2021 0.3950 0.3950 0.3350 0.3500 204,109 -0.02(-4.11%)
Sep 29, 2021 0.3850 0.3850 0.3450 0.3650 837,902 -0.02(-5.19%)
Sep 28, 2021 0.4100 0.4200 0.3800 0.3850 242,800 -0.05(-11.49%)
Sep 27, 2021 0.4050 0.4400 0.3900 0.4350 288,315 +0.03(+6.10%)
Sep 24, 2021 0.4200 0.4200 0.4000 0.4100 228,526 -0.01(-2.38%)
Sep 23, 2021 0.4100 0.4400 0.3900 0.4200 317,920 +0.00(+0.00%)
Sep 22, 2021 0.4350 0.4400 0.3700 0.4200 760,294 +0.00(+0.00%)
Sep 21, 2021 0.3650 0.4800 0.3650 0.4200 915,557 +0.05(+15.07%)
Sep 20, 2021 0.3000 0.4000 0.2950 0.3650 527,059 +0.09(+32.73%)
Sep 17, 2021 0.3000 0.3200 0.2750 0.2750 515,984 -0.03(-11.29%)
Sep 16, 2021 0.3100 0.3400 0.3000 0.3100 290,483 +0.01(+1.64%)
Sep 15, 2021 0.3600 0.3600 0.3050 0.3050 720,410 -0.04(-10.29%)
Sep 14, 2021 0.3550 0.3750 0.3350 0.3400 278,226 -0.00(-1.45%)
Sep 13, 2021 0.3700 0.3800 0.3400 0.3450 327,252 -0.03(-6.76%)
Sep 10, 2021 0.3700 0.4000 0.3700 0.3700 165,206 -0.02(-5.13%)
Sep 09, 2021 0.4300 0.4550 0.3600 0.3900 495,756 -0.03(-7.14%)
Sep 08, 2021 0.3900 0.4200 0.3400 0.4200 839,104 +0.03(+9.09%)
Sep 07, 2021 0.4300 0.4300 0.3850 0.3850 629,349 -0.02(-6.10%)
Sep 03, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 02, 2021 0.3850 0.4100 0.3800 0.4000 321,950 +0.00(+0.00%)
Sep 01, 2021 0.4300 0.4300 0.3950 0.4000 388,075 -0.01(-2.44%)
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%)
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.