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%)
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.