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 30, 2018 0.6601 0.6601 0.6601 0 -0.01(-1.58%)
Aug 28, 2018 0.6707 0.6707 0.6707 0 +0.06(+10.49%)
Aug 23, 2018 0.6070 0.6070 0.6070 0 -0.01(-2.10%)
Aug 22, 2018 0.6245 0.6400 0.6200 0.6200 11,400 +0.00(+0.00%)
Aug 20, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 16, 2018 0.6400 0.6400 0.6400 0 +0.04(+5.96%)
Aug 15, 2018 0.6900 0.6910 0.6040 0.6040 3,242 -0.09(-12.72%)
Aug 14, 2018 0.7020 0.7020 0.6920 0.6920 57,000 +0.00(+0.14%)
Aug 13, 2018 0.7300 0.7380 0.6910 0.6910 41,510 -0.04(-4.95%)
Aug 10, 2018 0.7293 0.7500 0.7270 0.7270 44,400 -0.01(-0.78%)
Aug 09, 2018 0.7491 0.8230 0.7186 0.7327 76,363 -0.09(-10.97%)
Aug 08, 2018 0.8150 0.8230 0.8150 0.8230 30,376 +0.00(+0.00%)
Aug 07, 2018 0.8214 0.8490 0.8214 0.8230 20,121 -0.00(-0.57%)
Aug 02, 2018 0.8277 0.8277 0.8277 0 +0.02(+2.11%)
Aug 01, 2018 0.8573 0.8573 0.8104 0.8106 13,250 -0.06(-6.83%)
Jul 31, 2018 0.8620 0.8700 0.8620 0.8700 3,500 +0.01(+0.93%)
Jul 30, 2018 0.8553 0.8620 0.8553 0.8620 10,700 +0.01(+0.94%)
Jul 27, 2018 0.8540 0.8540 0.8540 0.8540 1,000 +0.02(+2.89%)
Jul 26, 2018 0.8118 0.8300 0.8118 0.8300 1,800 +0.03(+3.75%)
Jul 25, 2018 0.8092 0.8092 0.8000 0.8000 5,800 +0.02(+2.83%)
Jul 24, 2018 0.8000 0.8000 0.7780 0.7780 12,000 -0.05(-6.27%)
Jul 23, 2018 0.8951 0.8951 0.8300 0.8300 9,468 -0.07(-7.47%)
Jul 20, 2018 0.8930 0.9084 0.8930 0.8970 5,650 +0.06(+6.54%)
Jul 19, 2018 0.7980 0.8419 0.7970 0.8419 27,700 +0.05(+5.90%)
Jul 18, 2018 0.7893 0.7950 0.7893 0.7950 10,000 -0.02(-1.85%)
Jul 17, 2018 0.8470 0.8470 0.7872 0.8100 11,000 -0.05(-6.26%)
Jul 16, 2018 0.8500 0.8816 0.7800 0.8641 16,460 +0.04(+5.38%)
Jul 13, 2018 0.7500 0.8882 0.7473 0.8200 43,756 +0.13(+19.06%)
Jul 11, 2018 0.6887 0.6887 0.6887 0 +0.02(+3.30%)
Jul 10, 2018 0.6680 0.6870 0.6667 0.6667 12,000 +0.01(+1.02%)
Jul 09, 2018 0.6699 0.6699 0.6600 0.6600 14,000 +0.01(+1.15%)
Jul 05, 2018 0.6525 0.6525 0.6525 0 -0.02(-3.59%)
Jul 03, 2018 0.6768 0.6768 0.6768 0 +0.09(+14.95%)
Jun 29, 2018 0.5888 0.5888 0.5888 0 -0.03(-4.62%)
Jun 28, 2018 0.6173 0.6173 0.6173 0.6173 1,000 +0.02(+3.06%)
Jun 27, 2018 0.6300 0.6300 0.5990 0.5990 5,500 -0.03(-4.81%)
Jun 26, 2018 0.6293 0.6293 0.6293 0.6293 1,817 +0.01(+2.02%)
Jun 25, 2018 0.6169 0.6169 0.6169 0.6169 750 +0.01(+1.53%)
Jun 22, 2018 0.6060 0.6077 0.6060 0.6076 10,000 -0.00(-0.39%)
Jun 21, 2018 0.6234 0.6287 0.6100 0.6100 4,500 +0.01(+0.94%)
Jun 20, 2018 0.6300 0.6300 0.6043 0.6043 4,399 -0.03(-4.68%)
Jun 19, 2018 0.6200 0.6340 0.6120 0.6340 2,600 +0.02(+2.42%)
Jun 18, 2018 0.6190 0.6190 0.6190 0.6190 1,649 -0.01(-2.06%)
Jun 14, 2018 0.6320 0.6320 0.6320 0 -0.03(-4.42%)
Jun 13, 2018 0.6686 0.6686 0.6612 0.6612 1,770 -0.03(-3.77%)
Jun 11, 2018 0.6871 0.6871 0.6871 0 +0.03(+4.10%)
Jun 08, 2018 0.6600 0.6600 0.6600 0.6600 5,000 +0.01(+1.69%)
Jun 07, 2018 0.6820 0.6820 0.6490 0.6490 25,500 -0.00(-0.09%)
Jun 06, 2018 0.6496 0.6496 0.6496 0.6496 9,500 +0.00(+0.00%)
Jun 05, 2018 0.6778 0.6778 0.6496 0.6496 18,183 -0.05(-7.20%)
Jun 04, 2018 0.7210 0.7210 0.7000 0.7000 28,550 -0.03(-4.11%)
Jun 01, 2018 0.7300 0.7300 0.7300 0.7300 2,000 -0.02(-2.09%)
May 31, 2018 0.8000 0.8000 0.7382 0.7456 27,450 -0.06(-7.03%)
May 30, 2018 0.7829 0.8020 0.7559 0.8020 13,600 +0.04(+4.68%)
May 29, 2018 0.7500 0.8270 0.7500 0.7661 67,950 +0.05(+6.30%)
May 25, 2018 0.7207 0.7207 0.7207 0 +0.02(+2.75%)
May 24, 2018 0.6711 0.7250 0.6711 0.7014 61,300 +0.06(+8.91%)
May 22, 2018 0.6440 0.6440 0.6440 0 -0.02(-2.72%)
May 21, 2018 0.6600 0.6620 0.6452 0.6620 41,407 +0.04(+6.50%)
May 17, 2018 0.6216 0.6216 0.6216 0 +0.01(+1.07%)
May 16, 2018 0.5682 0.6150 0.5682 0.6150 47,094 +0.03(+5.49%)
May 14, 2018 0.5830 0.5830 0.5830 0 +0.03(+5.42%)
May 11, 2018 0.5530 0.5530 0.5530 0.5530 10,000 -0.02(-2.81%)
May 10, 2018 0.5690 0.5690 0.5690 0.5690 1,000 +0.03(+4.79%)
May 09, 2018 0.5500 0.5500 0.5430 0.5430 10,000 -0.02(-3.81%)
May 04, 2018 0.5645 0.5645 0.5645 0 -0.04(-6.38%)
May 03, 2018 0.6497 0.6497 0.5951 0.6030 34,500 +0.00(+0.03%)
May 02, 2018 0.5952 0.6030 0.5952 0.6028 8,000 +0.01(+1.00%)
May 01, 2018 0.5870 0.5968 0.5870 0.5968 5,000 +0.00(+0.14%)
Apr 27, 2018 0.5960 0.5960 0.5960 0 +0.03(+5.97%)
Apr 26, 2018 0.5624 0.5624 0.5624 0.5624 4,000 -0.06(-9.26%)
Apr 19, 2018 0.6198 0.6198 0.6198 0 -0.02(-2.47%)
Apr 18, 2018 0.6470 0.6470 0.6200 0.6355 14,400 +0.03(+5.39%)
Apr 17, 2018 0.6030 0.6030 0.5966 0.6030 12,200 +0.01(+2.20%)
Apr 16, 2018 0.5810 0.5900 0.5810 0.5900 5,100 -0.01(-1.86%)
Apr 13, 2018 0.6012 0.6012 0.6012 0.6012 1,000 +0.00(+0.08%)
Apr 12, 2018 0.6000 0.6007 0.6000 0.6007 4,000 +0.01(+1.82%)
Apr 11, 2018 0.5768 0.6020 0.5768 0.5900 19,149 +0.02(+3.93%)
Apr 10, 2018 0.5650 0.5677 0.5650 0.5677 10,600 -0.03(-5.38%)
Apr 06, 2018 0.6000 0.6000 0.6000 0 -0.00(-0.61%)
Apr 02, 2018 0.6037 0.6037 0.6037 0 -0.05(-7.77%)
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%)
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.