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 (%)
May 29, 2020 0.2300 0.2400 0.1900 0.1900 8,500 +0.00(+0.00%)
May 28, 2020 0.2000 0.2000 0.1900 0.1900 3,000 -0.02(-9.52%)
May 27, 2020 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
May 26, 2020 0.2300 0.2300 0.2300 0.2300 25,900 +0.02(+6.98%)
May 25, 2020 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-6.52%)
May 22, 2020 0.1900 0.2300 0.1900 0.2300 22,900 -0.02(-8.00%)
May 21, 2020 0.2400 0.2500 0.2400 0.2500 15,500 +0.04(+19.05%)
May 19, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 15, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 14, 2020 0.2200 0.2200 0.2000 0.2000 24,539 -0.02(-9.09%)
May 13, 2020 0.2250 0.2250 0.2200 0.2200 20,619 +0.00(+0.00%)
May 12, 2020 0.2400 0.2400 0.2200 0.2200 48,291 -0.02(-8.33%)
May 11, 2020 0.2400 0.2400 0.2150 0.2400 37,279 +0.02(+9.09%)
May 08, 2020 0.2300 0.2800 0.2100 0.2200 37,210 -0.04(-15.38%)
May 07, 2020 0.2450 0.2600 0.2400 0.2600 13,366 +0.02(+6.12%)
May 06, 2020 0.2350 0.2450 0.2300 0.2450 26,660 +0.01(+2.08%)
May 05, 2020 0.2300 0.2500 0.2300 0.2400 17,500 +0.01(+4.35%)
May 04, 2020 0.2600 0.2800 0.2200 0.2300 173,626 -0.07(-23.33%)
May 01, 2020 0.2500 0.3000 0.2500 0.3000 78,900 +0.03(+13.21%)
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%)
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.