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 (%)
Sep 29, 2020 0.4832 0.4832 0.4832 0 +0.03(+6.78%)
Sep 25, 2020 0.4525 0.4525 0.4525 0 -0.00(-0.24%)
Sep 23, 2020 0.4536 0.4536 0.4536 0 -0.02(-3.90%)
Sep 22, 2020 0.4720 0.4720 0.4720 0.4720 100 -0.03(-5.79%)
Sep 21, 2020 0.5010 0.5010 0.5010 0.5010 10,000 +0.00(+0.48%)
Sep 16, 2020 0.4986 0.4986 0.4986 0 +0.02(+5.08%)
Sep 14, 2020 0.4745 0.4745 0.4745 0 -0.04(-7.94%)
Sep 11, 2020 0.5154 0.5154 0.5154 50 +0.00(+0.00%)
Sep 10, 2020 0.5000 0.5154 0.4950 0.5154 8,900 +0.02(+3.08%)
Sep 09, 2020 0.5010 0.5010 0.5000 0.5000 21,495 +0.00(+0.56%)
Sep 08, 2020 0.4974 0.5030 0.4972 0.4972 19,214 +0.00(+0.04%)
Sep 03, 2020 0.4970 0.4970 0.4970 0 -0.04(-8.17%)
Sep 02, 2020 0.5412 0.5412 0.5412 0.5412 1,000 +0.04(+8.09%)
Sep 01, 2020 0.5007 0.5007 0.5007 0.5007 11,500 +0.01(+1.15%)
Aug 28, 2020 0.4950 0.4950 0.4950 0 -0.02(-3.30%)
Aug 26, 2020 0.5119 0.5119 0.5119 0 -0.04(-7.92%)
Aug 25, 2020 0.5176 0.5559 0.5176 0.5559 3,000 +0.02(+4.26%)
Aug 24, 2020 0.5710 0.5710 0.5332 0.5332 23,375 -0.02(-3.05%)
Aug 21, 2020 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.43%)
Aug 20, 2020 0.5351 0.5580 0.5351 0.5580 6,990 +0.01(+2.09%)
Aug 19, 2020 0.5134 0.5512 0.5134 0.5466 5,414 -0.00(-0.62%)
Aug 18, 2020 0.5808 0.5830 0.5410 0.5500 22,630 -0.01(-1.20%)
Aug 17, 2020 0.5399 0.6100 0.5225 0.5567 158,100 +0.05(+9.16%)
Aug 13, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.85%)
Aug 11, 2020 0.5196 0.5196 0.5196 0 -0.00(-0.08%)
Aug 07, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Aug 06, 2020 0.5150 0.5150 0.5000 0.5000 12,000 +0.01(+2.04%)
Aug 04, 2020 0.4900 0.4900 0.4900 0 +0.01(+1.77%)
Jul 30, 2020 0.4815 0.4815 0.4815 0 -0.02(-4.90%)
Jul 29, 2020 0.5063 0.5063 0.5063 0.5063 250 +0.01(+2.51%)
Jul 28, 2020 0.5030 0.5030 0.4939 0.4939 6,000 -0.01(-1.22%)
Jul 27, 2020 0.4800 0.5000 0.4800 0.5000 10,600 +0.05(+10.89%)
Jul 24, 2020 0.4830 0.4830 0.4509 0.4509 2,000 +0.01(+3.04%)
Jul 23, 2020 0.4376 0.4376 0.4376 0.4376 11,000 -0.01(-3.19%)
Jul 21, 2020 0.4520 0.4520 0.4520 0 +0.03(+7.62%)
Jul 20, 2020 0.4200 0.4200 0.4200 0.4200 1,200 +0.01(+1.28%)
Jul 17, 2020 0.4147 0.4147 0.4147 0.4147 2,000 -0.01(-1.26%)
Jul 16, 2020 0.4175 0.4200 0.4175 0.4200 6,000 +0.01(+2.97%)
Jul 15, 2020 0.4127 0.4127 0.4079 0.4079 2,725 -0.01(-2.88%)
Jul 14, 2020 0.4200 0.4200 0.4133 0.4200 5,000 +0.02(+5.00%)
Jul 10, 2020 0.4000 0.4000 0.4000 0 -0.00(-1.19%)
Jul 09, 2020 0.3952 0.4048 0.3877 0.4048 22,000 +0.00(+0.52%)
Jul 08, 2020 0.3878 0.4027 0.3878 0.4027 15,120 +0.00(+0.67%)
Jul 07, 2020 0.3895 0.4000 0.3700 0.4000 7,750 +0.04(+9.59%)
Jul 06, 2020 0.3717 0.3920 0.3590 0.3650 7,187 -0.01(-2.41%)
Jun 30, 2020 0.3740 0.3740 0.3740 0 +0.00(+1.08%)
Jun 29, 2020 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.76%)
Jun 26, 2020 0.3805 0.3805 0.3805 0.3805 500 +0.01(+1.47%)
Jun 16, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.76%)
Jun 15, 2020 0.3703 0.3703 0.3480 880 -0.02(-6.02%)
Jun 12, 2020 0.3777 0.3785 0.3703 0.3703 3,400 -0.01(-1.91%)
Jun 10, 2020 0.3775 0.3775 0.3775 0 +0.00(+0.08%)
Jun 09, 2020 0.4200 0.4200 0.3772 0.3772 4,500 -0.04(-10.19%)
Jun 08, 2020 0.4250 0.4250 0.4200 0.4200 3,000 +0.02(+5.16%)
Jun 05, 2020 0.4277 0.4277 0.3994 0.3994 2,700 -0.03(-6.13%)
Jun 04, 2020 0.4255 0.4255 0.4255 0.4255 3,500 -0.00(-0.19%)
Jun 03, 2020 0.4154 0.4263 0.4100 0.4263 6,000 +0.00(+0.00%)
Jun 02, 2020 0.4611 0.4631 0.4220 0.4263 32,500 -0.02(-4.63%)
Jun 01, 2020 0.4325 0.4470 0.4325 0.4470 15,000 +0.05(+13.74%)
May 29, 2020 0.3755 0.3945 0.3755 0.3930 13,200 +0.02(+6.10%)
May 28, 2020 0.3760 0.3760 0.3704 0.3704 2,761 -0.00(-1.12%)
May 26, 2020 0.3746 0.3746 0.3746 0 +0.02(+5.49%)
May 21, 2020 0.3551 0.3551 0.3551 0 +0.03(+8.93%)
May 19, 2020 0.3260 0.3260 0.3260 0 +0.03(+8.49%)
May 18, 2020 0.3005 0.3005 0.3005 1 +0.00(+0.00%)
May 15, 2020 0.3022 0.3022 0.3005 0.3005 5,000 +0.01(+3.62%)
May 12, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.73%)
May 11, 2020 0.3065 0.3065 0.2951 0.2951 2,293 +0.01(+1.76%)
May 08, 2020 0.2900 0.2900 0.2900 0.2900 500 -0.01(-2.62%)
May 07, 2020 0.3097 0.3097 0.2978 0.2978 1,600 +0.02(+5.57%)
May 06, 2020 0.3180 0.3180 0.2821 0.2821 6,212 -0.05(-14.64%)
May 05, 2020 0.3305 0.3305 0.3305 0.3305 300 +0.01(+2.64%)
May 04, 2020 0.3240 0.3240 0.3220 0.3220 871 -0.02(-6.50%)
May 01, 2020 0.3444 0.3444 0.3444 0.3444 100 +0.01(+1.59%)
Apr 24, 2020 0.3390 0.3390 0.3390 0 +0.03(+9.00%)
Apr 23, 2020 0.3110 0.3110 0.3110 0.3110 9,200 -0.01(-3.42%)
Apr 22, 2020 0.3220 0.3220 0.3220 60 +0.00(+0.00%)
Apr 21, 2020 0.3220 0.3220 0.3220 60 +0.00(+0.00%)
Apr 20, 2020 0.3200 0.3220 0.3200 0.3220 2,500 -0.00(-0.92%)
Apr 14, 2020 0.3250 0.3250 0.3250 0 +0.03(+8.70%)
Apr 13, 2020 0.2730 0.3080 0.2730 0.2990 5,500 -0.01(-2.61%)
Apr 09, 2020 0.2900 0.3070 0.2900 0.3070 7,000 +0.03(+12.00%)
Apr 08, 2020 0.2741 0.2741 0.2741 0.2741 2,050 +0.01(+5.42%)
Apr 07, 2020 0.2590 0.2600 0.2590 0.2600 3,500 +0.03(+14.04%)
Apr 02, 2020 0.2280 0.2280 0.2280 0 -0.01(-6.17%)
Apr 01, 2020 0.2500 0.2500 0.2409 0.2430 5,500 +0.01(+3.40%)
Mar 31, 2020 0.2310 0.2350 0.2310 0.2350 4,500 +0.03(+16.05%)
Mar 30, 2020 0.2025 0.2025 0.2025 0.2025 14,000 +0.01(+4.76%)
Mar 25, 2020 0.1933 0.1933 0.1933 0 -0.01(-6.80%)
Mar 24, 2020 0.1420 0.2074 0.1420 0.2074 10,001 +0.02(+9.16%)
Mar 23, 2020 0.1845 0.1900 0.1555 0.1900 12,775 +0.00(+1.82%)
Mar 20, 2020 0.1900 0.1900 0.1731 0.1866 3,500 -0.02(-11.14%)
Mar 19, 2020 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.50%)
Mar 18, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Mar 17, 2020 0.2464 0.2464 0.2000 0.2000 4,000 -0.03(-13.04%)
Mar 13, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2020 0.2300 0.2300 0.2300 0.2300 20,000 -0.06(-21.23%)
Mar 10, 2020 0.2920 0.2920 0.2920 0 +0.01(+4.29%)
Mar 03, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Feb 28, 2020 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Feb 26, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 25, 2020 0.2950 0.2950 0.2800 0.2800 12,800 -0.03(-10.97%)
Feb 20, 2020 0.3145 0.3145 0.3145 0 -0.01(-3.68%)
Feb 19, 2020 0.3265 0.3265 0.3265 0.3265 2,000 -0.02(-5.36%)
Feb 13, 2020 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 +0.01(+4.02%)
Feb 05, 2020 0.2884 0.2884 0.2884 0 -0.01(-3.87%)
Jan 31, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.37%)
Jan 30, 2020 0.3011 0.3011 0.3011 0.3011 5,600 -0.01(-1.63%)
Jan 28, 2020 0.3061 0.3061 0.3061 0 -0.01(-4.34%)
Jan 27, 2020 0.3314 0.3314 0.3200 0.3200 2,000 -0.01(-3.44%)
Jan 24, 2020 0.3314 0.3314 0.3314 0.3314 500 +0.00(+0.42%)
Jan 22, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.21%)
Jan 16, 2020 0.3107 0.3107 0.3107 0 -0.03(-8.62%)
Jan 15, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jan 14, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jan 10, 2020 0.3400 0.3400 0.3400 0 -0.01(-3.82%)
Jan 09, 2020 0.3400 0.3535 0.3400 0.3535 10,000 +0.01(+3.97%)
Jan 07, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 06, 2020 0.3496 0.3496 0.3400 0.3400 2,000 -0.01(-2.63%)
Jan 03, 2020 0.3492 0.3492 0.3492 0.3492 500 +0.03(+8.99%)
Jan 02, 2020 0.3290 0.3290 0.3204 0.3204 12,500 -0.01(-2.32%)
Dec 31, 2019 0.3280 0.3280 0.3280 25 +0.00(+0.00%)
Dec 30, 2019 0.3286 0.3286 0.3280 0.3280 4,172 -0.01(-3.53%)
Dec 27, 2019 0.3300 0.3400 0.3300 0.3400 6,000 +0.03(+9.68%)
Dec 26, 2019 0.3100 0.3100 0.3100 0.3100 265 +0.00(+1.31%)
Dec 24, 2019 0.3060 0.3060 0.3060 0.3060 1,500 -0.02(-7.27%)
Dec 23, 2019 0.3030 0.3300 0.3030 0.3300 9,500 +0.00(+0.00%)
Dec 20, 2019 0.3366 0.3400 0.3290 0.3300 18,600 +0.01(+2.23%)
Dec 19, 2019 0.3380 0.3380 0.3228 0.3228 2,400 -0.01(-2.18%)
Dec 17, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.92%)
Dec 16, 2019 0.3468 0.3468 0.3270 0.3270 7,600 -0.01(-3.82%)
Dec 13, 2019 0.3565 0.3565 0.3400 0.3400 600 +0.00(+0.00%)
Dec 12, 2019 0.3452 0.3452 0.3400 0.3400 1,000 +0.00(+0.00%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-1.59%)
Dec 09, 2019 0.3455 0.3455 0.3455 0.3455 1,000 +0.02(+6.31%)
Dec 03, 2019 0.3250 0.3250 0.3250 0 -0.01(-3.27%)
Dec 02, 2019 0.3270 0.3360 0.3250 0.3360 2,100 -0.01(-3.39%)
Nov 27, 2019 0.3478 0.3478 0.3478 0 -0.00(-0.57%)
Nov 26, 2019 0.3536 0.3536 0.3498 0.3498 5,000 +0.03(+8.63%)
Nov 25, 2019 0.3200 0.3440 0.3200 0.3220 16,000 -0.03(-8.52%)
Nov 22, 2019 0.3280 0.3520 0.3206 0.3520 21,000 +0.03(+7.98%)
Nov 21, 2019 0.3260 0.3260 0.3260 0.3260 5,000 -0.02(-4.68%)
Nov 20, 2019 0.3510 0.3510 0.3330 0.3420 10,050 -0.00(-0.35%)
Nov 19, 2019 0.3470 0.3602 0.3432 0.3432 8,700 -0.01(-3.05%)
Nov 18, 2019 0.3814 0.3860 0.3540 0.3540 12,500 -0.01(-1.72%)
Nov 15, 2019 0.3602 0.3602 0.3602 0.3602 5,600 +0.00(+0.61%)
Nov 14, 2019 0.3774 0.3946 0.3429 0.3580 32,600 -0.12(-24.95%)
Nov 12, 2019 0.4770 0.4770 0.4770 0 +0.01(+2.82%)
Nov 11, 2019 0.4333 0.4639 0.4333 0.4639 4,000 +0.01(+2.63%)
Nov 08, 2019 0.4360 0.4520 0.4360 0.4520 2,300 -0.01(-1.53%)
Nov 07, 2019 0.4590 0.4590 0.4590 0.4590 2,500 +0.00(+0.00%)
Nov 01, 2019 0.4590 0.4590 0.4590 0 +0.01(+2.00%)
Oct 31, 2019 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Oct 30, 2019 0.4524 0.4524 0.4500 0.4500 7,500 -0.00(-0.77%)
Oct 29, 2019 0.4535 0.4535 0.4535 0.4535 1,500 +0.01(+1.91%)
Oct 28, 2019 0.4600 0.4600 0.4450 0.4450 6,880 -0.02(-5.14%)
Oct 25, 2019 0.4690 0.4691 0.4690 0.4691 5,500 +0.01(+1.34%)
Oct 23, 2019 0.4629 0.4629 0.4629 0 +0.00(+0.39%)
Oct 22, 2019 0.4611 0.4611 0.4611 0.4611 5,000 +0.00(+0.37%)
Oct 15, 2019 0.4594 0.4594 0.4594 0 +0.02(+5.58%)
Oct 14, 2019 0.4351 0.4351 0.4351 0.4351 277 -0.00(-0.21%)
Oct 11, 2019 0.4430 0.4431 0.4360 0.4360 1,500 -0.02(-5.01%)
Oct 03, 2019 0.4590 0.4590 0.4590 0 -0.04(-8.20%)
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.