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 31, 2015 0.3400 0.3400 0.3400 0 -0.01(-3.82%)
Mar 30, 2015 0.3416 0.3535 0.3416 0.3535 12,500 +0.00(+1.00%)
Mar 26, 2015 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Mar 25, 2015 0.3227 0.3227 0.3100 0.3100 9,610 +0.00(+0.00%)
Mar 24, 2015 0.3104 0.3207 0.3100 0.3100 16,768 +0.00(+0.00%)
Mar 23, 2015 0.3100 0.3100 0.3100 0.3100 15,400 -0.01(-3.13%)
Mar 20, 2015 0.3200 0.3200 0.3200 0.3200 100 -0.01(-2.74%)
Mar 16, 2015 0.3290 0.3290 0.3290 0 -0.02(-6.00%)
Mar 13, 2015 0.3497 0.3497 0.3497 0.3500 5,100 +0.00(+0.00%)
Mar 12, 2015 0.3500 0.3500 0.3500 0.3500 1,500 -0.01(-2.78%)
Mar 06, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.17%)
Mar 04, 2015 0.3680 0.3680 0.3680 0 +0.00(+1.18%)
Feb 24, 2015 0.3637 0.3637 0.3637 0 -0.06(-14.42%)
Feb 23, 2015 0.4250 0.4250 0.4250 0.4250 2,500 +0.03(+8.14%)
Feb 19, 2015 0.3930 0.3930 0.3930 0 +0.03(+9.17%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.26%)
Feb 09, 2015 0.3760 0.3760 0.3760 0 -0.03(-7.00%)
Feb 06, 2015 0.4043 0.4043 0.4043 0.4043 2,140 -0.02(-5.63%)
Feb 03, 2015 0.4284 0.4284 0.4284 0 +0.04(+10.50%)
Jan 27, 2015 0.3877 0.3877 0.3877 0 +0.05(+13.36%)
Jan 26, 2015 0.3460 0.3460 0.3420 0.3420 1,000 -0.01(-1.72%)
Jan 23, 2015 0.3900 0.3900 0.3480 0.3480 3,000 +0.00(+0.58%)
Jan 22, 2015 0.3460 0.3460 0.3460 0.3460 4,500 -0.00(-1.14%)
Jan 20, 2015 0.3500 0.3500 0.3500 0 -0.06(-13.79%)
Jan 14, 2015 0.4060 0.4060 0.4060 0 -0.04(-9.09%)
Jan 13, 2015 0.4466 0 +0.04(+10.27%)
Jan 12, 2015 0.4050 0.4050 0.4050 0.4050 1,000 -0.05(-11.96%)
Jan 09, 2015 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+2.22%)
Jan 05, 2015 0.4500 0.4500 0.4500 0 -0.06(-11.42%)
Jan 02, 2015 0.4968 0.5080 0.4968 0.5080 2,000 -0.01(-2.72%)
Dec 30, 2014 0.5222 0.5222 0.5222 0 +0.10(+24.33%)
Dec 29, 2014 0.3900 0.4200 0.3900 0.4200 6,500 +0.05(+13.51%)
Dec 26, 2014 0.3700 0.3700 0.3700 0.3700 100 -0.01(-1.86%)
Dec 24, 2014 0.3770 0.3770 0.3770 0 -0.00(-0.79%)
Dec 23, 2014 0.4100 0.4100 0.3800 0.3800 4,500 -0.02(-6.10%)
Dec 22, 2014 0.4262 0.4262 0.4047 0.4047 3,100 -0.04(-8.65%)
Dec 18, 2014 0.4430 0.4430 0.4430 0 +0.06(+14.77%)
Dec 16, 2014 0.3860 0.3860 0.3860 0 +0.04(+11.21%)
Dec 15, 2014 0.3461 0.3471 0.3461 0.3471 1,100 -0.03(-7.19%)
Dec 10, 2014 0.3740 0.3740 0.3740 0 -0.02(-5.32%)
Dec 09, 2014 0.4000 0.4000 0.3950 0.3950 3,500 -0.00(-1.00%)
Dec 03, 2014 0.3990 0.3990 0.3990 0 -0.00(-0.25%)
Nov 28, 2014 0.4000 0.4000 0.4000 0 -0.07(-15.79%)
Nov 21, 2014 0.4750 0.4750 0.4750 0 -0.00(-0.02%)
Nov 20, 2014 0.4751 0.4751 0.4751 0.4751 400 +0.05(+11.00%)
Nov 19, 2014 0.4280 0.4280 0.4280 0.4280 500 -0.05(-11.39%)
Nov 18, 2014 0.4830 0.4830 0.4830 0.4830 2,000 +0.03(+7.81%)
Nov 14, 2014 0.4480 0.4480 0.4480 0 -0.00(-0.44%)
Nov 12, 2014 0.4500 0.4500 0.4500 0 -0.04(-7.79%)
Nov 11, 2014 0.4501 0.4880 0.4501 0.4880 1,247 -0.07(-12.70%)
Nov 05, 2014 0.5590 0.5590 0.5590 0 +0.05(+8.75%)
Nov 04, 2014 0.5140 0.5140 0.5140 0.5140 2,000 -0.08(-13.18%)
Oct 30, 2014 0.5920 0.5920 0.5920 0 +0.08(+16.35%)
Oct 29, 2014 0.5330 0.5330 0.5088 0.5088 3,520 +0.15(+39.90%)
Oct 28, 2014 0.3637 0.3637 0.3637 0.3637 500 -0.04(-8.85%)
Oct 27, 2014 0.4275 0.4275 0.3990 0.3990 17,479 -0.01(-2.21%)
Oct 21, 2014 0.4080 0.4080 0.4080 0 -0.01(-1.69%)
Oct 20, 2014 0.4150 0.4150 0.4150 0.4150 1,000 +0.02(+4.22%)
Oct 17, 2014 0.3982 0.3982 0.3982 0.3982 200 -0.01(-2.31%)
Oct 15, 2014 0.4038 0.4076 0.3930 0.4076 5,520 -0.04(-8.61%)
Oct 09, 2014 0.4460 0.4460 0.4460 0 -0.04(-8.98%)
Oct 08, 2014 0.4900 0.4900 0.4900 0.4900 13,560 -0.06(-10.42%)
Oct 03, 2014 0.5470 0.5470 0.5470 0 +0.02(+4.21%)
Oct 02, 2014 0.5350 0.5350 0.5249 0.5249 10,000 +0.00(+0.94%)
Sep 30, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.78%)
Sep 26, 2014 0.5160 0.5160 0.5160 0 -0.05(-8.19%)
Sep 25, 2014 0.5630 0.5906 0.5620 0.5620 4,500 +0.03(+6.52%)
Sep 23, 2014 0.5276 0.5276 0.5276 0 -0.01(-1.93%)
Sep 22, 2014 0.5328 0.5458 0.5237 0.5380 1,500 -0.03(-5.28%)
Sep 19, 2014 0.5500 0.5680 0.5500 0.5680 10,335 -0.02(-3.73%)
Sep 15, 2014 0.5900 0.5900 0.5900 0 -0.04(-6.05%)
Sep 12, 2014 0.6376 0.6380 0.6012 0.6280 31,228 +0.03(+4.67%)
Sep 11, 2014 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Sep 10, 2014 0.5900 0.5900 0.5900 0.5900 1,700 -0.05(-7.81%)
Sep 08, 2014 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Sep 02, 2014 0.6800 0.6800 0.6800 0 +0.00(+0.38%)
Aug 29, 2014 0.6774 0.6774 0.6774 0 +0.02(+2.85%)
Aug 28, 2014 0.6670 0.6707 0.6586 0.6586 12,000 -0.02(-3.15%)
Aug 20, 2014 0.6800 0.6800 0.6800 0 -0.06(-7.61%)
Aug 19, 2014 0.7292 0.7360 0.7292 0.7360 860 +0.02(+2.22%)
Aug 18, 2014 0.6660 0.7200 0.6660 0.7200 5,750 +0.05(+7.30%)
Aug 15, 2014 0.6710 0.6710 0.6710 0.6710 5,988 -0.03(-4.82%)
Aug 13, 2014 0.7050 0.7050 0.7050 0 -0.00(-0.56%)
Aug 12, 2014 0.7090 0.7090 0.7090 0.7090 2,000 -0.03(-4.45%)
Aug 08, 2014 0.7420 0.7420 0.7420 0 +0.02(+2.97%)
Aug 06, 2014 0.7206 0.7206 0.7206 10 -0.05(-6.78%)
Jul 31, 2014 0.7730 0.7730 0.7730 0.7730 0 -0.00(-0.39%)
Jul 24, 2014 0.7760 0.7760 0.7760 0 +0.01(+0.91%)
Jul 21, 2014 0.7690 0.7690 0.7690 0 +0.03(+4.43%)
Jul 18, 2014 0.7393 0.7393 0.7364 0.7364 8,000 -0.00(-0.49%)
Jul 17, 2014 0.7700 0.7700 0.7400 0.7400 4,000 -0.07(-8.64%)
Jul 16, 2014 0.8100 0.8130 0.8100 0.8100 12,500 +0.00(+0.00%)
Jul 15, 2014 0.7846 0.8100 0.7560 0.8100 76,500 -0.01(-1.22%)
Jul 09, 2014 0.8200 0.8200 0.8200 0 -0.04(-4.21%)
Jul 08, 2014 0.8600 0.8600 0.8560 0.8560 15,000 -0.06(-6.45%)
Jul 07, 2014 0.9150 0.9150 0.9150 0.9150 5,000 -0.02(-2.35%)
Jul 03, 2014 0.9370 0.9370 0.9370 0 +0.08(+8.95%)
Jun 30, 2014 0.8600 0.8600 0.8600 0 -0.02(-1.83%)
Jun 27, 2014 0.8760 0.8760 0.8760 0.8760 2,000 +0.06(+7.63%)
Jun 25, 2014 0.8139 0.8139 0.8139 0 -0.02(-2.21%)
Jun 24, 2014 0.8420 0.8420 0.8323 0.8323 6,500 -0.12(-12.20%)
Jun 19, 2014 0.9480 0.9480 0.9480 0 +0.14(+17.04%)
Jun 18, 2014 0.8100 0.8100 0.8100 0.8100 100 +0.01(+1.25%)
Jun 16, 2014 0.8000 0.8000 0.8000 0 -0.00(-0.41%)
Jun 13, 2014 0.8033 0.8033 0.8033 0.8033 370 -0.03(-3.31%)
Jun 12, 2014 0.8380 0.8380 0.8308 0.8308 5,000 -0.05(-5.70%)
Jun 04, 2014 0.8810 0.8810 0.8810 0 -0.00(-0.10%)
May 30, 2014 0.8819 0.8819 0.8819 0 -0.06(-6.18%)
May 27, 2014 0.9400 0.9400 0.9400 0 +0.06(+7.06%)
May 22, 2014 0.8780 0.8780 0.8780 0 +0.01(+1.48%)
May 20, 2014 0.8652 0.8652 0.8652 0.8652 0 +0.06(+7.72%)
May 16, 2014 0.8032 0.8032 0.8032 0 -0.06(-7.36%)
May 13, 2014 0.8670 0.8670 0.8670 0 +0.02(+2.30%)
May 12, 2014 0.9100 0.9100 0.8475 0.8475 1,450 -0.17(-16.91%)
May 07, 2014 1.020 1.020 1.020 45 +0.11(+11.96%)
May 06, 2014 0.9769 0.9769 0.9110 0.9110 12,000 -0.09(-8.66%)
May 05, 2014 1.067 1.067 0.9974 0.9974 8,371 -0.06(-5.91%)
May 02, 2014 1.107 1.120 1.060 1.060 1,300 -0.15(-12.13%)
May 01, 2014 1.237 1.237 1.206 1.206 500 -0.08(-6.25%)
Apr 30, 2014 1.287 1.287 1.287 1.287 3,365 +0.10(+8.30%)
Apr 29, 2014 1.250 1.250 1.188 1.188 1,100 -0.06(-5.03%)
Apr 28, 2014 1.251 1.251 1.251 1.251 100 +0.02(+1.65%)
Apr 25, 2014 1.268 1.268 1.231 1.231 2,500 -0.02(-1.54%)
Apr 24, 2014 1.250 1.250 1.250 1.250 789 -0.06(-4.35%)
Apr 22, 2014 1.307 1.307 1.307 0 +0.14(+11.70%)
Apr 17, 2014 1.170 1.170 1.170 0 -0.13(-10.00%)
Apr 15, 2014 1.300 1.300 1.300 0 -0.02(-1.83%)
Apr 14, 2014 1.324 1.324 1.324 1.324 520 +0.05(+4.28%)
Apr 11, 2014 1.280 1.280 1.270 1.270 0 -0.05(-3.79%)
Apr 10, 2014 1.340 1.340 1.320 1.320 629 -0.06(-4.35%)
Apr 09, 2014 1.380 1.380 1.380 1.380 700 -0.05(-3.50%)
Apr 08, 2014 1.440 1.460 1.419 1.430 1,310 +0.01(+0.70%)
Apr 07, 2014 1.450 1.460 1.420 1.420 6,470 -0.09(-5.96%)
Apr 04, 2014 1.490 1.510 1.480 1.510 0 +0.06(+4.14%)
Apr 03, 2014 1.540 1.540 1.450 1.450 2,862 -0.02(-1.36%)
Apr 02, 2014 1.416 1.480 1.416 1.470 6,465 +0.02(+1.38%)
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.