Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon Mining Hld (OP: AMHPF )

6.501 UNCHANGED
Last Price Updated: 3:36 PM EDT, Aug 4, 2022 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 (%)
Aug 04, 2022 6.501 0 -0.22(-3.24%)
Aug 03, 2022 6.900 7.103 6.718 6.719 14,346 -0.18(-2.63%)
Aug 02, 2022 7.050 7.075 6.900 6.900 14,142 +0.09(+1.32%)
Aug 01, 2022 7.410 7.410 6.550 6.810 5,794 +0.06(+0.89%)
Jul 29, 2022 6.210 6.906 6.210 6.750 9,191 +0.61(+9.85%)
Jul 28, 2022 6.210 6.210 6.130 6.145 1,395 +0.13(+2.11%)
Jul 27, 2022 6.180 6.180 5.980 6.018 7,480 -0.16(-2.60%)
Jul 26, 2022 6.050 6.290 6.050 6.179 8,187 +0.10(+1.62%)
Jul 25, 2022 5.960 6.080 5.940 6.080 2,549 +0.12(+2.01%)
Jul 22, 2022 6.064 6.231 5.786 5.960 20,864 -0.10(-1.65%)
Jul 21, 2022 6.365 6.365 5.600 6.060 11,415 -0.21(-3.35%)
Jul 20, 2022 6.130 6.450 6.100 6.270 24,440 +0.16(+2.62%)
Jul 19, 2022 5.360 6.110 5.360 6.110 44,360 +0.96(+18.64%)
Jul 18, 2022 4.900 5.300 4.815 5.150 48,639 +0.03(+0.59%)
Jul 15, 2022 4.530 5.160 4.530 5.120 31,910 +0.47(+10.11%)
Jul 14, 2022 4.510 4.706 4.347 4.650 38,920 +0.07(+1.53%)
Jul 13, 2022 4.500 4.720 4.430 4.580 39,225 +0.10(+2.27%)
Jul 12, 2022 4.850 4.940 4.410 4.479 21,185 -0.30(-6.31%)
Jul 11, 2022 5.120 5.120 4.730 4.780 50,211 -0.32(-6.27%)
Jul 08, 2022 5.050 5.200 5.000 5.100 18,406 +0.03(+0.67%)
Jul 07, 2022 4.730 5.190 4.730 5.066 19,723 +0.34(+7.21%)
Jul 06, 2022 5.150 5.150 4.650 4.725 77,004 -0.33(-6.44%)
Jul 05, 2022 5.190 5.235 4.950 5.050 53,515 -0.30(-5.61%)
Jul 01, 2022 5.210 5.480 5.210 5.350 9,352 -0.01(-0.10%)
Jun 30, 2022 5.438 5.535 5.250 5.355 9,443 -0.20(-3.68%)
Jun 29, 2022 5.521 5.595 5.450 5.560 33,239 -0.12(-2.03%)
Jun 28, 2022 6.082 6.082 5.630 5.675 11,047 -0.51(-8.28%)
Jun 27, 2022 6.300 6.330 6.027 6.188 13,609 -0.01(-0.20%)
Jun 24, 2022 5.900 6.200 5.700 6.200 10,765 +0.45(+7.83%)
Jun 23, 2022 6.078 6.078 5.715 5.750 16,541 -0.28(-4.64%)
Jun 22, 2022 6.170 6.310 5.820 6.030 21,399 -0.16(-2.58%)
Jun 21, 2022 6.150 6.340 6.130 6.190 25,439 +0.20(+3.32%)
Jun 17, 2022 6.160 6.160 5.595 5.991 42,075 +0.44(+7.94%)
Jun 16, 2022 6.240 6.240 5.550 5.550 44,598 -0.58(-9.45%)
Jun 15, 2022 6.200 6.305 6.060 6.129 30,236 -0.02(-0.26%)
Jun 14, 2022 6.099 6.220 6.047 6.145 28,305 +0.09(+1.57%)
Jun 13, 2022 6.102 6.255 5.710 6.050 44,304 -0.19(-3.08%)
Jun 10, 2022 6.130 6.350 6.130 6.242 29,932 +0.08(+1.27%)
Jun 09, 2022 6.125 6.300 6.050 6.164 36,003 -0.25(-3.84%)
Jun 08, 2022 6.715 6.715 6.220 6.410 52,053 -0.22(-3.32%)
Jun 07, 2022 7.010 7.020 6.534 6.630 62,150 -0.43(-6.09%)
Jun 06, 2022 7.110 7.290 7.030 7.060 48,077 -0.23(-3.16%)
Jun 03, 2022 7.759 7.759 7.163 7.290 35,090 -0.35(-4.61%)
Jun 02, 2022 7.127 7.861 7.127 7.642 23,487 +0.54(+7.62%)
Jun 01, 2022 7.362 7.362 7.030 7.101 26,190 -0.50(-6.57%)
May 31, 2022 7.540 7.720 7.340 7.600 35,438 -0.12(-1.55%)
May 27, 2022 7.840 7.840 7.644 7.720 14,713 -0.08(-1.03%)
May 26, 2022 8.000 8.240 7.692 7.800 24,221 -0.28(-3.47%)
May 25, 2022 8.100 8.270 7.865 8.080 40,300 +0.05(+0.62%)
May 24, 2022 7.360 8.080 7.360 8.030 59,648 +0.63(+8.51%)
May 23, 2022 7.260 7.480 7.260 7.400 5,374 +0.19(+2.66%)
May 20, 2022 7.630 7.757 7.000 7.208 35,734 -0.43(-5.65%)
May 19, 2022 7.200 7.750 7.200 7.640 24,590 +0.44(+6.11%)
May 18, 2022 7.950 7.950 7.160 7.200 44,265 -0.74(-9.32%)
May 17, 2022 7.657 7.990 7.522 7.940 42,628 +0.44(+5.87%)
May 16, 2022 6.800 7.610 6.575 7.500 39,421 +1.13(+17.74%)
May 13, 2022 6.230 6.540 6.000 6.370 15,654 +0.36(+5.98%)
May 12, 2022 6.143 6.232 5.840 6.011 87,665 -0.38(-5.94%)
May 11, 2022 6.990 7.037 6.390 6.390 70,860 -0.37(-5.47%)
May 10, 2022 6.220 7.120 6.220 6.760 54,488 +0.31(+4.79%)
May 09, 2022 7.300 7.380 6.310 6.451 70,802 -1.05(-13.99%)
May 06, 2022 7.800 7.800 7.250 7.500 29,712 -0.30(-3.84%)
May 05, 2022 8.120 8.150 7.500 7.800 38,404 -0.32(-3.94%)
May 04, 2022 8.410 8.470 7.994 8.120 41,133 -0.21(-2.52%)
May 03, 2022 8.504 8.940 8.300 8.330 42,452 +0.17(+2.08%)
May 02, 2022 8.110 8.293 8.000 8.160 37,097 +0.14(+1.80%)
Apr 29, 2022 8.023 8.240 7.837 8.016 24,815 -0.09(-1.16%)
Apr 28, 2022 8.234 8.370 7.871 8.110 50,831 -0.11(-1.34%)
Apr 27, 2022 8.002 8.430 7.875 8.220 52,104 +0.39(+5.01%)
Apr 26, 2022 7.355 8.000 6.760 7.827 47,431 +0.87(+12.48%)
Apr 25, 2022 7.520 7.800 6.710 6.959 132,550 -0.63(-8.31%)
Apr 22, 2022 7.730 7.970 7.360 7.590 40,943 -0.18(-2.28%)
Apr 21, 2022 8.602 9.160 7.715 7.767 59,063 -0.65(-7.70%)
Apr 20, 2022 8.150 8.500 7.800 8.415 61,978 +0.49(+6.25%)
Apr 19, 2022 7.680 8.000 7.320 7.920 54,642 +0.06(+0.76%)
Apr 18, 2022 7.360 8.020 7.360 7.860 77,621 +0.49(+6.63%)
Apr 14, 2022 7.202 7.490 7.202 7.371 33,046 +0.08(+1.04%)
Apr 13, 2022 6.820 7.310 6.640 7.295 53,090 +0.47(+6.96%)
Apr 12, 2022 6.270 6.820 6.270 6.820 52,613 +0.73(+11.94%)
Apr 11, 2022 6.110 6.113 5.870 6.093 33,349 +0.00(+0.04%)
Apr 08, 2022 5.950 6.180 5.880 6.090 25,385 +0.13(+2.18%)
Apr 07, 2022 6.020 6.155 5.877 5.960 27,642 +0.18(+3.11%)
Apr 06, 2022 5.760 5.966 5.750 5.780 22,973 -0.18(-3.02%)
Apr 05, 2022 6.088 6.190 5.932 5.960 30,279 -0.22(-3.56%)
Apr 04, 2022 5.840 6.630 5.840 6.180 52,837 +0.24(+4.04%)
Apr 01, 2022 6.358 6.500 5.850 5.940 58,560 -0.53(-8.12%)
Mar 31, 2022 6.587 6.587 6.370 6.465 11,306 -0.09(-1.45%)
Mar 30, 2022 6.250 6.986 6.250 6.560 14,869 +0.17(+2.59%)
Mar 29, 2022 7.000 7.000 6.270 6.394 42,173 -0.72(-10.13%)
Mar 28, 2022 7.840 7.840 7.004 7.115 30,876 -0.33(-4.50%)
Mar 25, 2022 7.270 7.790 7.270 7.450 46,674 -0.37(-4.67%)
Mar 24, 2022 7.450 7.815 7.440 7.815 43,909 +0.65(+9.00%)
Mar 23, 2022 6.730 7.170 6.654 7.170 108,965 +0.49(+7.33%)
Mar 22, 2022 6.505 7.200 6.505 6.680 59,670 +0.38(+6.12%)
Mar 21, 2022 6.369 6.426 6.200 6.295 32,254 +0.01(+0.24%)
Mar 18, 2022 6.350 6.390 6.100 6.280 15,539 -0.12(-1.95%)
Mar 17, 2022 6.081 6.409 5.960 6.405 33,995 +0.61(+10.43%)
Mar 16, 2022 6.300 6.340 5.800 5.800 39,669 -0.48(-7.64%)
Mar 15, 2022 6.210 6.570 6.090 6.280 21,805 -0.05(-0.79%)
Mar 14, 2022 6.190 6.520 5.960 6.330 19,205 +0.13(+2.10%)
Mar 11, 2022 6.190 6.390 5.837 6.200 20,346 -0.16(-2.52%)
Mar 10, 2022 5.185 6.390 5.181 6.360 43,023 +1.11(+21.14%)
Mar 09, 2022 5.530 5.880 5.230 5.250 26,165 -0.15(-2.78%)
Mar 08, 2022 5.780 5.780 4.870 5.400 166,476 -0.42(-7.22%)
Mar 07, 2022 7.264 7.264 5.805 5.820 74,576 -1.11(-15.99%)
Mar 04, 2022 7.143 7.470 6.800 6.928 42,912 -0.13(-1.88%)
Mar 03, 2022 6.519 7.437 6.350 7.060 108,983 +0.74(+11.80%)
Mar 02, 2022 5.610 6.580 5.610 6.315 28,979 +0.44(+7.40%)
Mar 01, 2022 6.000 6.200 5.850 5.880 112,047 -0.09(-1.47%)
Feb 28, 2022 5.925 6.080 5.625 5.968 77,951 +0.15(+2.50%)
Feb 25, 2022 5.000 5.863 5.200 5.822 55,223 +0.92(+18.74%)
Feb 24, 2022 4.841 4.960 4.797 4.903 29,425 -0.07(-1.34%)
Feb 23, 2022 5.209 5.209 4.913 4.970 26,296 -0.16(-3.10%)
Feb 22, 2022 4.800 4.972 4.550 5.129 77,906 +0.57(+12.48%)
Feb 18, 2022 4.560 0 -0.21(-4.40%)
Feb 17, 2022 5.050 5.320 4.770 4.770 84,216 -0.20(-4.02%)
Feb 16, 2022 4.640 5.030 4.470 4.970 92,588 +0.55(+12.44%)
Feb 15, 2022 4.052 4.520 4.052 4.420 25,378 +0.44(+11.12%)
Feb 14, 2022 4.040 4.152 3.978 3.978 10,080 -0.09(-2.19%)
Feb 11, 2022 4.050 4.145 4.025 4.067 9,732 -0.01(-0.31%)
Feb 10, 2022 4.000 4.250 3.905 4.080 55,021 -0.02(-0.49%)
Feb 09, 2022 4.000 4.116 3.957 4.100 41,725 +0.08(+1.99%)
Feb 08, 2022 3.930 4.033 3.670 4.020 20,943 +0.17(+4.42%)
Feb 07, 2022 3.960 4.200 3.850 3.850 42,452 -0.37(-8.70%)
Feb 04, 2022 3.935 4.217 3.798 4.217 54,051 +0.34(+8.68%)
Feb 03, 2022 3.700 3.890 3.880 33,589 +0.07(+1.84%)
Feb 02, 2022 4.000 4.000 3.694 3.810 34,529 -0.11(-2.81%)
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.