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 (%)
Dec 31, 2021 2.300 2.300 2.180 2.200 36,524 -0.05(-2.22%)
Dec 30, 2021 2.310 2.310 2.150 2.250 31,927 +0.18(+8.70%)
Dec 29, 2021 1.950 2.160 1.950 2.070 21,319 +0.26(+14.36%)
Dec 28, 2021 1.800 1.810 1.780 1.810 8,449 +0.02(+1.12%)
Dec 27, 2021 1.790 1.790 1.790 1.790 250 +0.05(+2.87%)
Dec 23, 2021 1.793 1.793 1.677 1.740 11,900 -0.01(-0.51%)
Dec 22, 2021 1.763 1.763 1.745 1.749 10,058 -0.06(-3.37%)
Dec 21, 2021 1.770 1.810 1.770 1.810 5,000 +0.10(+5.85%)
Dec 20, 2021 1.788 1.810 1.700 1.710 7,208 -0.12(-6.56%)
Dec 17, 2021 1.843 1.843 1.830 1.830 810 -0.03(-1.61%)
Dec 16, 2021 1.869 1.890 1.860 1.860 10,659 +0.03(+1.36%)
Dec 15, 2021 1.950 1.850 1.810 1.835 7,080 -0.17(-8.25%)
Dec 14, 2021 2.000 2.015 1.995 2.000 15,100 -0.10(-4.76%)
Dec 13, 2021 1.850 2.100 1.850 2.100 84,987 +0.24(+12.90%)
Dec 10, 2021 1.720 1.860 1.650 1.860 24,177 +0.22(+13.41%)
Dec 09, 2021 1.647 1.650 1.640 1.640 10,000 -0.06(-3.58%)
Dec 08, 2021 1.715 1.760 1.701 1.701 4,171 -0.01(-0.53%)
Dec 07, 2021 1.535 1.768 1.535 1.710 27,186 +0.20(+13.25%)
Dec 06, 2021 1.567 1.567 1.500 1.510 9,400 -0.06(-3.82%)
Dec 03, 2021 1.610 1.610 1.550 1.570 13,209 -0.08(-4.85%)
Dec 02, 2021 1.780 1.780 1.530 1.650 47,429 -0.06(-3.51%)
Dec 01, 2021 1.482 1.730 1.482 1.710 64,413 +0.18(+11.76%)
Nov 30, 2021 1.490 1.530 1.490 1.530 6,200 +0.04(+2.68%)
Nov 29, 2021 1.480 1.490 1.480 1.490 3,400 -0.01(-0.67%)
Nov 26, 2021 1.460 1.500 1.395 1.500 23,290 -0.02(-1.32%)
Nov 24, 2021 1.480 1.570 1.480 1.520 3,740 +0.00(+0.00%)
Nov 23, 2021 1.470 1.540 1.470 1.520 21,811 +0.06(+4.11%)
Nov 22, 2021 1.410 1.494 1.380 1.460 12,436 +0.05(+3.55%)
Nov 19, 2021 1.320 1.410 1.250 1.410 42,210 +0.10(+7.63%)
Nov 18, 2021 1.310 1.310 1.310 1.310 650 -0.07(-5.07%)
Nov 17, 2021 1.360 1.380 1.330 1.380 1,784 +0.02(+1.47%)
Nov 16, 2021 1.400 1.410 1.360 1.360 10,140 -0.04(-2.87%)
Nov 15, 2021 1.470 1.470 1.375 1.400 12,468 +0.11(+8.54%)
Nov 12, 2021 1.180 1.290 1.180 1.290 5,200 +0.12(+10.26%)
Nov 11, 2021 1.160 1.170 1.156 1.170 6,950 -0.01(-0.89%)
Nov 09, 2021 1.160 1.181 1.160 1.181 1,320 -0.02(-1.62%)
Nov 08, 2021 1.150 1.200 1.050 1.200 48,609 -0.02(-1.64%)
Nov 05, 2021 1.220 1.220 1.220 1.220 4,010 +0.03(+2.52%)
Nov 04, 2021 1.230 1.230 1.190 1.190 7,660 +0.01(+0.85%)
Nov 03, 2021 1.180 1.180 1.180 1.180 7,500 +0.08(+7.27%)
Nov 02, 2021 1.100 1.100 1.100 1.100 2,500 +0.02(+1.85%)
Nov 01, 2021 1.040 1.110 1.040 1.080 18,100 +0.05(+4.55%)
Oct 29, 2021 1.030 1.050 1.020 1.033 10,586 +0.03(+3.30%)
Oct 28, 2021 1.010 1.010 1.000 1.000 18,800 +0.00(+0.00%)
Oct 26, 2021 1.000 1.000 1.000 0 -0.00(-0.40%)
Oct 25, 2021 1.004 1.004 1.004 1.004 1,400 -0.06(-5.28%)
Oct 21, 2021 1.060 1.060 1.060 0 -0.05(-4.93%)
Oct 20, 2021 1.140 1.140 1.115 1.115 2,700 -0.02(-1.76%)
Oct 19, 2021 1.099 1.135 1.099 1.135 1,100 +0.02(+2.25%)
Oct 18, 2021 1.120 1.130 1.110 1.110 22,400 -0.01(-1.33%)
Oct 15, 2021 1.160 1.170 1.125 1.125 9,300 -0.04(-3.85%)
Oct 14, 2021 1.175 1.190 1.162 1.170 6,508 +0.01(+0.86%)
Oct 13, 2021 1.120 1.170 1.110 1.160 23,151 +0.05(+4.60%)
Oct 12, 2021 1.040 1.110 1.040 1.109 59,100 +0.12(+12.02%)
Oct 11, 2021 1.040 1.040 0.9900 0.9900 3,950 -0.03(-2.94%)
Oct 07, 2021 1.020 1.020 1.020 0 +0.12(+13.85%)
Oct 05, 2021 0.8959 0.8959 0.8959 80 -0.04(-3.97%)
Oct 04, 2021 0.9665 0.9665 0.9329 0.9329 3,398 -0.04(-4.19%)
Oct 01, 2021 0.9276 0.9839 0.9276 0.9737 16,000 -0.06(-5.47%)
Sep 30, 2021 1.030 1.030 1.030 1.030 500 +0.00(+0.00%)
Sep 29, 2021 1.035 1.035 1.010 1.030 6,400 +0.01(+0.98%)
Sep 28, 2021 1.020 1.020 1.020 1.020 2,000 -0.01(-0.97%)
Sep 27, 2021 0.9700 1.040 0.9510 1.030 42,929 +0.17(+20.33%)
Sep 23, 2021 0.8560 0.8560 0.8560 0 -0.02(-2.73%)
Sep 20, 2021 0.8800 0.8800 0.8800 0 -0.06(-6.28%)
Sep 15, 2021 0.9390 0.9390 0.9390 0 -0.03(-3.20%)
Sep 13, 2021 0.9700 0.9700 0.9700 31 +0.02(+1.81%)
Sep 10, 2021 0.9654 0.9654 0.9528 0.9528 4,100 -0.04(-3.83%)
Sep 08, 2021 0.9907 0.9907 0.9907 0 +0.08(+8.27%)
Sep 03, 2021 0.9150 0.9150 0.9150 0 -0.04(-3.98%)
Sep 02, 2021 0.9238 0.9529 0.9238 0.9529 2,600 +0.00(+0.31%)
Sep 01, 2021 0.9625 0.9700 0.9393 0.9500 10,300 -0.03(-2.67%)
Aug 31, 2021 0.9761 0.9761 0.9761 0.9761 1,020 -0.00(-0.40%)
Aug 30, 2021 0.9800 0.9800 0.9800 0.9800 2,700 +0.02(+1.91%)
Aug 27, 2021 0.9290 1.001 0.9290 0.9616 12,713 -0.02(-2.19%)
Aug 26, 2021 1.010 1.010 0.9700 0.9831 3,300 -0.08(-7.25%)
Aug 24, 2021 1.060 1.060 1.060 0 -0.01(-0.94%)
Aug 23, 2021 1.020 1.070 1.020 1.070 5,177 +0.06(+5.94%)
Aug 20, 2021 1.010 1.020 1.010 1.010 12,673 +0.08(+8.60%)
Aug 19, 2021 0.9300 0.9300 0.9300 0.9300 4,200 -0.02(-2.52%)
Aug 18, 2021 0.9124 0.9546 0.9124 0.9540 4,108 +0.02(+1.66%)
Aug 17, 2021 1.014 1.014 0.9381 0.9384 5,600 +0.00(+0.42%)
Aug 16, 2021 1.030 1.070 0.9027 0.9345 27,980 -0.03(-3.08%)
Aug 13, 2021 0.9642 0.9642 0.9642 0.9642 1,001 -0.09(-8.17%)
Aug 10, 2021 1.050 1.050 1.050 0 +0.07(+7.14%)
Aug 09, 2021 0.9649 0.9800 0.9649 0.9800 4,405 -0.06(-5.77%)
Aug 06, 2021 1.020 1.040 1.010 1.040 7,560 -0.07(-5.90%)
Aug 05, 2021 1.110 1.110 1.105 1.105 1,675 +0.01(+0.47%)
Aug 04, 2021 1.070 1.100 1.070 1.100 4,200 +0.05(+4.60%)
Aug 03, 2021 1.020 1.052 1.018 1.052 24,950 +0.09(+9.31%)
Aug 02, 2021 0.9620 0.9620 0.9620 0.9620 800 +0.06(+6.89%)
Jul 30, 2021 0.9000 0.9000 0.9000 0.9000 600 -0.02(-2.17%)
Jul 29, 2021 0.9000 0.9200 0.9000 0.9200 10,500 +0.08(+9.52%)
Jul 26, 2021 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Jul 22, 2021 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Jul 20, 2021 0.7800 0.7800 0.7800 50 -0.00(-0.13%)
Jul 16, 2021 0.7810 0.7810 0.7810 0 +0.00(+0.32%)
Jul 14, 2021 0.7785 0.7785 0.7785 0 -0.00(-0.19%)
Jul 13, 2021 0.7600 0.7800 0.7600 0.7800 7,250 +0.00(+0.00%)
Jul 12, 2021 0.7800 0.7800 0.7800 0.7800 3,000 +0.02(+2.77%)
Jul 09, 2021 0.7589 0.7590 0.7589 0.7590 5,000 +0.04(+6.11%)
Jul 07, 2021 0.7153 0.7153 0.7153 0 -0.02(-2.97%)
Jul 06, 2021 0.7585 0.7585 0.7210 0.7372 15,800 -0.08(-9.36%)
Jul 02, 2021 0.8133 0.8133 0.8133 0.8133 1,250 -0.01(-1.03%)
Jun 30, 2021 0.8218 0.8218 0.8218 0 +0.02(+2.09%)
Jun 29, 2021 0.8600 0.8600 0.8050 0.8050 32,900 -0.05(-5.33%)
Jun 28, 2021 0.8503 0.8503 0.8503 0.8503 200 +0.01(+1.11%)
Jun 25, 2021 0.8892 0.8892 0.8410 0.8410 10,200 -0.06(-7.02%)
Jun 24, 2021 0.8984 0.9046 0.8984 0.9045 10,000 +0.02(+2.08%)
Jun 23, 2021 0.8700 0.9000 0.8700 0.8861 17,142 +0.14(+18.13%)
Jun 21, 2021 0.7501 0.7501 0.7501 0 +0.01(+1.74%)
Jun 18, 2021 0.7956 0.7956 0.7258 0.7373 9,795 -0.05(-6.79%)
Jun 17, 2021 0.8500 0.8500 0.7910 0.7910 6,223 -0.06(-6.55%)
Jun 16, 2021 0.8468 0.8599 0.8464 0.8464 12,628 +0.02(+2.59%)
Jun 15, 2021 0.8732 0.8732 0.8250 0.8250 6,750 -0.05(-5.82%)
Jun 14, 2021 0.9120 0.9120 0.8760 0.8760 600 -0.05(-5.09%)
Jun 11, 2021 0.9868 0.9868 0.9230 0.9230 1,300 -0.07(-6.77%)
Jun 07, 2021 0.9900 0.9900 0.9900 0 +0.02(+2.50%)
Jun 04, 2021 0.9659 0.9659 0.9659 0.9659 1,050 -0.00(-0.42%)
Jun 03, 2021 1.035 1.035 0.9625 0.9700 9,200 -0.09(-8.49%)
Jun 02, 2021 1.060 1.060 1.060 1.060 4,050 +0.04(+3.92%)
Jun 01, 2021 1.030 1.030 1.020 1.020 2,000 +0.05(+5.15%)
May 28, 2021 1.000 1.000 0.9700 0.9700 8,800 -0.03(-3.00%)
May 26, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 20, 2021 1.000 1.000 1.000 0 -0.03(-2.91%)
May 19, 2021 1.041 1.041 1.030 1.030 1,180 -0.03(-2.83%)
May 18, 2021 1.088 1.088 1.060 1.060 2,620 +0.08(+8.44%)
May 12, 2021 0.9775 0.9775 0.9775 0 +0.00(+0.00%)
May 11, 2021 0.9775 0.9775 0.9775 0.9775 150 -0.05(-5.10%)
May 07, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
May 06, 2021 1.010 1.030 1.010 1.030 7,000 +0.03(+3.00%)
May 04, 2021 1.000 1.000 1.000 0 -0.05(-4.76%)
May 03, 2021 1.050 1.050 1.050 1.050 1,300 -0.03(-2.78%)
Apr 29, 2021 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 27, 2021 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 26, 2021 1.120 1.120 1.120 1.120 6,000 +0.08(+7.69%)
Apr 23, 2021 1.040 1.040 1.040 1.040 10,000 +0.01(+0.97%)
Apr 22, 2021 1.020 1.030 1.020 1.030 10,000 +0.03(+3.29%)
Apr 21, 2021 0.9972 0.9972 0.9972 0.9972 250 +0.05(+5.50%)
Apr 20, 2021 0.9770 0.9770 0.9452 0.9452 5,088 +0.02(+1.84%)
Apr 19, 2021 0.9700 0.9700 0.9281 0.9281 1,470 -0.03(-3.32%)
Apr 16, 2021 0.9600 0.9600 0.9600 0.9600 1,000 -0.04(-4.00%)
Apr 15, 2021 1.020 1.020 1.000 1.000 2,000 -0.05(-4.73%)
Apr 14, 2021 1.050 1.050 1.050 1.050 2,070 +0.07(+7.11%)
Apr 13, 2021 0.9839 1.000 0.9756 0.9800 21,056 -0.09(-8.41%)
Apr 12, 2021 1.090 1.090 1.065 1.070 2,100 -0.05(-4.46%)
Apr 09, 2021 1.120 1.120 1.120 1.120 200 +0.06(+5.66%)
Apr 08, 2021 1.120 1.120 1.048 1.060 4,000 -0.09(-7.83%)
Apr 07, 2021 1.150 1.150 1.150 1.150 110 -0.04(-3.36%)
Apr 06, 2021 1.190 1.190 1.190 1.190 2,942 +0.07(+6.25%)
Apr 05, 2021 1.152 1.152 1.071 1.120 5,930 -0.05(-4.27%)
Apr 01, 2021 1.230 1.230 1.165 1.170 16,300 -0.08(-6.40%)
Mar 31, 2021 1.350 1.350 1.240 1.250 14,681 -0.02(-1.57%)
Mar 29, 2021 1.270 1.270 1.270 0 -0.08(-5.93%)
Mar 26, 2021 1.115 1.350 1.115 1.350 6,200 +0.24(+21.62%)
Mar 25, 2021 1.178 1.180 1.020 1.110 130,172 -0.18(-14.29%)
Mar 24, 2021 1.360 1.360 1.295 1.295 2,450 -0.10(-7.50%)
Mar 23, 2021 1.420 1.420 1.400 1.400 5,335 -0.06(-4.11%)
Mar 22, 2021 1.460 1.460 1.460 1.460 828 -0.00(-0.29%)
Mar 19, 2021 1.520 1.530 1.358 1.464 23,000 -0.04(-2.38%)
Mar 18, 2021 1.440 1.580 1.440 1.500 26,278 +0.09(+6.76%)
Mar 17, 2021 1.369 1.405 1.286 1.405 19,040 +0.04(+3.31%)
Mar 16, 2021 1.320 1.410 1.310 1.360 14,800 +0.02(+1.49%)
Mar 15, 2021 1.210 1.340 1.170 1.340 47,730 +0.18(+15.52%)
Mar 12, 2021 1.170 1.190 1.160 1.160 2,200 +0.01(+0.69%)
Mar 11, 2021 1.050 1.171 1.010 1.152 138,950 +0.18(+18.76%)
Mar 10, 2021 0.9700 0.9700 0.9700 0.9700 7,950 +0.04(+4.46%)
Mar 09, 2021 0.9286 0.9286 0.9286 0.9286 2,800 -0.00(-0.26%)
Mar 08, 2021 0.9310 0.9310 0.9310 0.9310 1,000 -0.01(-1.07%)
Mar 05, 2021 0.9600 0.9600 0.9400 0.9411 4,600 -0.02(-1.98%)
Mar 04, 2021 0.9600 1.000 0.9600 0.9601 17,026 -0.03(-3.20%)
Mar 03, 2021 1.000 1.010 0.9918 0.9918 13,350 +0.04(+3.88%)
Mar 02, 2021 0.9640 0.9672 0.9444 0.9548 12,000 +0.05(+5.55%)
Mar 01, 2021 1.018 1.018 0.9045 0.9046 11,000 -0.00(-0.32%)
Feb 26, 2021 1.000 1.000 0.8960 0.9075 8,400 -0.07(-7.49%)
Feb 25, 2021 1.000 1.062 0.9810 0.9810 19,738 +0.01(+0.66%)
Feb 23, 2021 0.9746 0.9746 0.9746 0 -0.05(-4.45%)
Feb 22, 2021 1.040 1.050 1.020 1.020 27,102 +0.00(+0.00%)
Feb 19, 2021 0.9357 1.030 0.9357 1.020 8,400 +0.11(+12.09%)
Feb 18, 2021 0.9248 0.9248 0.9020 0.9100 14,500 +0.01(+1.36%)
Feb 17, 2021 0.9161 0.9200 0.8978 0.8978 7,500 -0.05(-4.89%)
Feb 16, 2021 0.9450 0.9450 0.9428 0.9440 6,800 +0.09(+10.99%)
Feb 12, 2021 0.8220 0.8692 0.8220 0.8505 18,000 +0.02(+2.38%)
Feb 11, 2021 0.9000 0.9000 0.8307 0.8307 4,100 -0.04(-4.65%)
Feb 10, 2021 0.8885 0.8885 0.8664 0.8712 23,523 +0.03(+3.15%)
Feb 09, 2021 0.8540 0.8616 0.8446 0.8446 10,500 +0.02(+3.04%)
Feb 08, 2021 0.8630 0.8630 0.8197 0.8197 5,437 -0.00(-0.52%)
Feb 05, 2021 0.7520 0.8240 0.7520 0.8240 5,100 -0.07(-8.33%)
Feb 04, 2021 0.9600 0.9600 0.8989 0.8989 3,714 +0.04(+4.80%)
Feb 03, 2021 0.8680 0.8680 0.8270 0.8577 7,520 +0.05(+6.15%)
Feb 02, 2021 0.7982 0.8080 0.7982 0.8080 260 +0.03(+4.19%)
Feb 01, 2021 0.7800 0.7800 0.7710 0.7755 2,700 +0.01(+1.16%)
Jan 29, 2021 0.7711 0.7802 0.7666 0.7666 12,300 +0.00(+0.24%)
Jan 28, 2021 0.7648 0.7648 0.7648 0.7648 150 -0.05(-6.62%)
Jan 27, 2021 0.7912 0.8190 0.7912 0.8190 5,900 -0.02(-2.51%)
Jan 26, 2021 0.8400 0.8619 0.8400 0.8401 8,500 -0.02(-2.31%)
Jan 25, 2021 0.8442 0.8700 0.8442 0.8600 11,976 -0.04(-4.44%)
Jan 22, 2021 0.8880 0.9098 0.8654 0.9000 7,200 -0.04(-4.51%)
Jan 21, 2021 0.9600 0.9600 0.9425 0.9425 2,000 -0.01(-1.00%)
Jan 20, 2021 0.9709 0.9709 0.9400 0.9520 21,000 +0.05(+5.78%)
Jan 19, 2021 0.8339 0.9251 0.8250 0.9000 25,497 +0.08(+9.76%)
Jan 15, 2021 0.8054 0.8361 0.8054 0.8200 10,800 -0.04(-4.65%)
Jan 14, 2021 0.9044 0.9044 0.8532 0.8600 5,000 -0.04(-4.96%)
Jan 13, 2021 0.9500 0.9500 0.9049 0.9049 1,526 -0.05(-4.75%)
Jan 12, 2021 0.9562 0.9777 0.9490 0.9500 21,282 +0.01(+1.06%)
Jan 11, 2021 0.9150 0.9800 0.9150 0.9400 4,416 +0.06(+7.27%)
Jan 08, 2021 0.9893 1.070 0.8594 0.8763 83,000 -0.08(-8.72%)
Jan 07, 2021 0.8361 0.9600 0.8361 0.9600 7,000 +0.12(+13.68%)
Jan 06, 2021 0.7734 0.8445 0.7734 0.8445 2,500 +0.09(+11.71%)
Jan 05, 2021 0.7410 0.7560 0.7410 0.7560 1,050 +0.06(+7.91%)
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.