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 (%)
Mar 28, 2018 0.6545 0.6545 0.6545 0 -0.00(-0.53%)
Mar 27, 2018 0.6633 0.6633 0.6089 0.6580 7,500 +0.02(+3.31%)
Mar 26, 2018 0.6369 0.6369 0.6369 0.6369 750 +0.02(+3.39%)
Mar 23, 2018 0.6500 0.6500 0.6160 0.6160 7,435 -0.02(-3.60%)
Mar 22, 2018 0.6390 0.6390 0.6390 0.6390 10,000 -0.02(-3.18%)
Mar 21, 2018 0.6600 0.6600 0.6600 0.6600 1,000 -0.03(-4.35%)
Mar 20, 2018 0.6900 0.6900 0.6900 0.6900 400 +0.06(+10.24%)
Mar 12, 2018 0.6259 0.6259 0.6259 0 -0.09(-13.07%)
Mar 09, 2018 0.6160 0.8288 0.6160 0.7200 11,600 +0.16(+28.30%)
Mar 08, 2018 0.5516 0.5768 0.5516 0.5612 2,000 +0.08(+16.33%)
Mar 07, 2018 0.5020 0.5300 0.4824 0.4824 8,000 +0.02(+3.81%)
Mar 01, 2018 0.4647 0.4647 0.4647 0 -0.04(-7.08%)
Feb 28, 2018 0.5001 0.5001 0.5001 0.5001 600 -0.05(-8.57%)
Feb 16, 2018 0.5470 0.5470 0.5470 0 -0.03(-5.31%)
Feb 15, 2018 0.5777 0.5777 0.5777 0.5777 1,000 +0.02(+3.96%)
Feb 12, 2018 0.5557 0.5557 0.5557 0 -0.03(-5.04%)
Feb 02, 2018 0.5852 0.5852 0.5852 0 +0.01(+0.90%)
Feb 01, 2018 0.5800 0.5713 0.5800 400 +0.01(+1.52%)
Jan 31, 2018 0.5713 0.5713 0.5713 0.5713 1,000 -0.01(-1.40%)
Jan 29, 2018 0.5794 0.5794 0.5794 0 -0.03(-5.48%)
Jan 24, 2018 0.6130 0.6130 0.6130 0 +0.05(+8.79%)
Jan 19, 2018 0.5635 0.5635 0.5635 0 +0.00(+0.62%)
Jan 11, 2018 0.5600 0.5600 0.5600 0 -0.00(-0.71%)
Jan 09, 2018 0.5640 0.5640 0.5640 0 -0.03(-4.28%)
Jan 08, 2018 0.6108 0.6108 0.5892 0.5892 4,000 +0.00(+0.00%)
Jan 05, 2018 0.5460 0.5892 0.5460 0.5892 24,425 +0.04(+8.11%)
Jan 03, 2018 0.5450 0.5450 0.5450 0 -0.11(-17.06%)
Dec 21, 2017 0.6571 0.6571 0.6571 0 +0.02(+2.59%)
Dec 20, 2017 0.6405 0.6405 0.6405 0.6405 1,100 -0.06(-8.94%)
Dec 18, 2017 0.7034 0.7034 0.7034 0 +0.12(+19.95%)
Dec 15, 2017 0.5915 0.5915 0.5864 0.5864 2,500 -0.01(-1.54%)
Dec 14, 2017 0.5956 0.5956 0.5956 0.5956 10,000 +0.01(+1.12%)
Dec 13, 2017 0.5890 0.5890 0.5890 0.5890 2,000 +0.03(+4.58%)
Dec 12, 2017 0.5632 0.5632 0.5632 0.5632 1,000 -0.02(-3.10%)
Dec 11, 2017 0.5812 0.5812 0.5812 0.5812 2,000 -0.05(-7.20%)
Dec 07, 2017 0.6263 0.6263 0.6263 0 +0.02(+3.33%)
Dec 06, 2017 0.6450 0.6450 0.6061 0.6061 1,500 -0.03(-5.30%)
Dec 05, 2017 0.6678 0.6678 0.6400 0.6400 11,900 -0.07(-9.88%)
Nov 30, 2017 0.7102 0.7102 0.7102 0 +0.06(+9.08%)
Nov 29, 2017 0.7100 0.7133 0.6511 0.6511 3,840 -0.12(-15.95%)
Nov 28, 2017 0.8777 0.8829 0.7500 0.7747 14,250 -0.05(-6.12%)
Nov 27, 2017 0.6791 0.9200 0.6791 0.8252 73,755 +0.28(+50.86%)
Nov 24, 2017 0.5470 0.5470 0.5470 0.5470 1,000 -0.04(-6.48%)
Nov 22, 2017 0.5690 0.6700 0.5690 0.5849 8,345 +0.03(+5.86%)
Nov 21, 2017 0.3500 0.5525 0.3500 0.5525 83,900 +0.21(+62.50%)
Nov 20, 2017 0.3300 0.3400 0.3300 0.3400 1,100 +0.02(+6.62%)
Nov 17, 2017 0.3400 0.3400 0.3189 0.3189 12,760 -0.00(-0.34%)
Nov 03, 2017 0.3200 0.3200 0.3200 0 -0.03(-7.78%)
Nov 02, 2017 0.3699 0.3699 0.3470 0.3470 6,000 -0.06(-14.80%)
Nov 01, 2017 0.4350 0.4350 0.4073 0.4073 10,000 -0.03(-6.58%)
Oct 31, 2017 0.4840 0.4840 0.4360 0.4360 1,447 -0.02(-3.94%)
Oct 24, 2017 0.4539 0.4539 0.4539 0 +0.00(+0.64%)
Oct 19, 2017 0.4510 0.4510 0.4510 0 -0.09(-16.68%)
Oct 12, 2017 0.5413 0.5413 0.5413 0 -0.06(-10.57%)
Oct 10, 2017 0.6053 0.6053 0.6053 0 +0.05(+8.96%)
Oct 03, 2017 0.5555 0.5555 0.5555 0 -0.07(-11.83%)
Sep 29, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.10%)
Sep 21, 2017 0.6294 0.6294 0.6294 0 +0.05(+7.74%)
Sep 18, 2017 0.5842 0.5842 0.5842 0 -0.07(-10.69%)
Sep 14, 2017 0.6541 0.6541 0.6541 0 -0.03(-4.65%)
Sep 07, 2017 0.6860 0.6860 0.6860 0 -0.01(-1.73%)
Sep 06, 2017 0.6981 0.6981 0.6981 0.6981 5,000 +0.03(+4.19%)
Sep 05, 2017 0.6439 0.6700 0.6439 0.6700 1,010 +0.05(+8.61%)
Aug 23, 2017 0.6169 0.6169 0.6169 0 -0.06(-8.50%)
Aug 22, 2017 0.6361 0.6800 0.6361 0.6742 3,750 +0.02(+2.99%)
Aug 21, 2017 0.6600 0.6600 0.6546 0.6546 1,250 -0.00(-0.47%)
Aug 11, 2017 0.6577 0.6577 0.6577 0 -0.08(-11.40%)
Aug 02, 2017 0.7423 0.7423 0.7423 0 -0.03(-3.60%)
Aug 01, 2017 0.7800 0.7800 0.7700 0.7700 1,200 +0.06(+8.45%)
Jul 27, 2017 0.7100 0.7100 0.7100 0 -0.09(-10.80%)
Jul 26, 2017 0.7960 0.7960 0.7960 0.7960 500 +0.00(+0.20%)
Jul 14, 2017 0.7944 0.7944 0.7944 0 -0.01(-1.34%)
Jul 13, 2017 0.8052 0.8052 0.8052 0.8052 5,900 +0.01(+1.08%)
Jul 10, 2017 0.7966 0.7966 0.7966 0 -0.02(-2.56%)
Jul 07, 2017 0.8175 0.8175 0.8175 0.8175 250 -0.02(-2.68%)
Jul 06, 2017 0.8400 0.8400 0.8400 0.8400 2,000 +0.08(+10.38%)
Jul 03, 2017 0.7610 0.7610 0.7610 0.7610 0 +0.00(+0.00%)
Jun 27, 2017 0.7610 0.7610 0.7610 0 -0.03(-3.37%)
Jun 26, 2017 0.8040 0.8040 0.7875 0.7875 5,185 -0.02(-2.45%)
Jun 21, 2017 0.8073 0.8073 0.8073 0 -0.01(-1.55%)
Jun 15, 2017 0.8200 0.8200 0.8200 5 -0.01(-0.76%)
Jun 14, 2017 0.8649 0.8649 0.8263 0.8263 24,950 -0.09(-9.38%)
Jun 13, 2017 0.9119 0.9120 0.9118 0.9118 1,200 +0.06(+7.26%)
Jun 12, 2017 0.7600 0.8501 0.7600 0.8501 8,000 +0.09(+11.86%)
Jun 09, 2017 0.7673 0.7673 0.7600 0.7600 3,500 -0.02(-2.54%)
Jun 08, 2017 0.7798 0.7798 0.7798 0.7798 2,500 -0.16(-16.60%)
Jun 06, 2017 0.9350 0.9350 0.9350 0 -0.03(-3.01%)
Jun 05, 2017 0.9319 0.9640 0.9245 0.9640 14,050 -0.02(-2.33%)
Jun 02, 2017 0.9572 0.9870 0.9572 0.9870 24,600 -0.02(-1.50%)
Jun 01, 2017 1.040 1.040 1.002 1.002 5,100 -0.19(-16.17%)
May 31, 2017 0.9655 1.195 0.9655 1.195 2,500 +0.12(+11.53%)
May 30, 2017 1.219 1.310 1.021 1.072 45,140 +0.18(+20.61%)
May 26, 2017 0.8811 0.9543 0.8811 0.8886 13,230 +0.09(+11.75%)
May 25, 2017 0.6890 0.8103 0.6515 0.7952 33,140 +0.11(+16.58%)
May 24, 2017 0.6500 0.6895 0.6500 0.6821 24,250 +0.03(+4.94%)
May 23, 2017 0.6139 0.6500 0.6139 0.6500 24,485 +0.02(+3.31%)
May 17, 2017 0.6292 0.6292 0.6292 0 +0.01(+1.48%)
May 16, 2017 0.6520 0.6590 0.6193 0.6200 33,500 -0.02(-2.59%)
May 12, 2017 0.6365 0.6365 0.6365 0 +0.09(+15.77%)
May 11, 2017 0.5600 0.5600 0.5498 0.5498 5,000 -0.04(-6.00%)
May 09, 2017 0.5849 0.5849 0.5849 0 -0.03(-4.11%)
May 08, 2017 0.6000 0.6100 0.6000 0.6100 3,200 +0.04(+7.95%)
May 05, 2017 0.5651 0.5651 0.5651 0.5651 1,000 +0.02(+3.08%)
May 04, 2017 0.5482 0.5482 0.5482 0.5482 160 +0.05(+9.64%)
May 03, 2017 0.5006 0.5051 0.5000 0.5000 11,000 -0.01(-0.99%)
May 02, 2017 0.5050 0.5050 0.5050 0.5050 350 -0.00(-0.84%)
Apr 28, 2017 0.5093 0.5093 0.5093 0 -0.12(-18.67%)
Apr 27, 2017 0.6262 0.6262 0.6262 0.6262 3,000 +0.23(+56.78%)
Apr 25, 2017 0.3994 0.3994 0.3994 0 -0.02(-4.63%)
Apr 21, 2017 0.4188 0.4188 0.4188 0 +0.01(+3.61%)
Apr 20, 2017 0.4042 0.4042 0.4042 0.4042 1,000 -0.02(-3.76%)
Apr 19, 2017 0.4200 0.4200 0.4200 0.4200 1,900 +0.01(+2.51%)
Apr 17, 2017 0.4097 0.4097 0.4097 0 -0.04(-9.70%)
Apr 13, 2017 0.4401 0.4537 0.4401 0.4537 10,000 +0.01(+3.32%)
Apr 11, 2017 0.4391 0.4391 0.4391 0 -0.01(-2.40%)
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.