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 (%)
Dec 31, 2019 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Dec 27, 2019 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 23, 2019 0.2550 0.2550 0.2250 0.2250 118,600 -0.01(-6.25%)
Dec 20, 2019 0.2500 0.2650 0.2350 0.2400 113,868 -0.03(-9.43%)
Dec 19, 2019 0.2650 0.2650 0.2400 0.2650 29,000 +0.02(+8.16%)
Dec 18, 2019 0.2750 0.2750 0.2450 0.2450 71,200 -0.01(-3.92%)
Dec 17, 2019 0.2950 0.2950 0.2550 0.2550 104,661 -0.05(-17.74%)
Dec 16, 2019 0.2650 0.3100 0.2400 0.3100 738,940 +0.07(+26.53%)
Dec 13, 2019 0.2900 0.3000 0.2450 0.2450 66,350 -0.04(-15.52%)
Dec 12, 2019 0.2350 0.2900 0.2350 0.2900 240,733 +0.07(+31.82%)
Dec 11, 2019 0.2500 0.2500 0.2100 0.2200 74,777 -0.06(-20.00%)
Dec 10, 2019 0.2850 0.2850 0.2200 0.2750 63,002 -0.02(-6.78%)
Dec 09, 2019 0.3000 0.3000 0.2750 0.2950 168,613 -0.01(-1.67%)
Dec 06, 2019 0.3200 0.3200 0.2950 0.3000 91,000 -0.02(-6.25%)
Dec 05, 2019 0.3150 0.3350 0.3000 0.3200 140,975 +0.01(+1.59%)
Dec 04, 2019 0.3100 0.3150 0.3000 0.3150 100,370 +0.01(+3.28%)
Dec 03, 2019 0.3700 0.3700 0.3050 0.3050 608,803 -0.05(-15.28%)
Dec 02, 2019 0.3700 0.3700 0.3600 0.3600 48,330 -0.04(-8.86%)
Nov 29, 2019 0.3700 0.3950 0.3500 0.3950 269,614 +0.04(+9.72%)
Nov 28, 2019 0.3800 0.3800 0.3500 0.3600 85,072 -0.01(-2.70%)
Nov 27, 2019 0.3300 0.3800 0.3100 0.3700 397,470 +0.05(+15.62%)
Nov 26, 2019 0.3500 0.3650 0.3200 0.3200 717,500 -0.05(-14.67%)
Nov 25, 2019 0.4000 0.4000 0.3750 0.3750 52,000 -0.03(-6.25%)
Nov 22, 2019 0.3800 0.4100 0.3700 0.4000 54,800 -0.02(-4.76%)
Nov 21, 2019 0.3900 0.4200 0.3800 0.4200 109,000 +0.01(+3.70%)
Nov 20, 2019 0.4000 0.4400 0.3400 0.4050 671,341 +0.01(+1.25%)
Nov 19, 2019 0.4500 0.4500 0.4000 0.4000 358,683 -0.05(-11.11%)
Nov 18, 2019 0.5600 0.5800 0.4250 0.4500 1,579,858 -0.05(-10.00%)
Nov 15, 2019 0.4900 0.6000 0.4900 0.5000 408,000 +0.01(+1.01%)
Nov 14, 2019 0.5500 0.5500 0.4950 0.4950 176,330 -0.06(-10.00%)
Nov 13, 2019 0.5800 0.5800 0.5200 0.5500 233,244 -0.04(-6.78%)
Nov 12, 2019 0.6600 0.6600 0.5500 0.5900 369,159 -0.09(-13.24%)
Nov 11, 2019 0.6900 0.6900 0.6500 0.6800 199,964 -0.02(-2.86%)
Nov 08, 2019 0.6300 0.7000 0.6100 0.7000 530,364 +0.07(+11.11%)
Nov 07, 2019 0.5900 0.6400 0.5700 0.6300 404,105 +0.03(+5.00%)
Nov 06, 2019 0.5700 0.6000 0.5400 0.6000 881,400 +0.03(+5.26%)
Nov 05, 2019 0.5100 0.5700 0.4450 0.5700 955,065 +0.06(+11.76%)
Nov 04, 2019 0.4500 0.5100 0.4500 0.5100 409,709 +0.07(+15.91%)
Nov 01, 2019 0.4300 0.4650 0.4000 0.4400 104,500 +0.01(+2.33%)
Oct 31, 2019 0.4300 0.4800 0.4250 0.4300 263,100 -0.03(-6.52%)
Oct 30, 2019 0.4200 0.4600 0.3900 0.4600 74,400 +0.03(+6.98%)
Oct 29, 2019 0.4850 0.4850 0.3900 0.4300 475,176 -0.05(-10.42%)
Oct 28, 2019 0.5400 0.6000 0.4800 0.4800 359,550 -0.02(-4.00%)
Oct 25, 2019 0.4100 0.5000 0.4100 0.5000 297,494 +0.09(+21.95%)
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.