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, 2022 6.587 6.587 6.370 6.465 11,306 -0.09(-1.45%)
Mar 30, 2022 6.250 6.986 6.250 6.560 14,869 +0.17(+2.59%)
Mar 29, 2022 7.000 7.000 6.270 6.394 42,173 -0.72(-10.13%)
Mar 28, 2022 7.840 7.840 7.004 7.115 30,876 -0.33(-4.50%)
Mar 25, 2022 7.270 7.790 7.270 7.450 46,674 -0.37(-4.67%)
Mar 24, 2022 7.450 7.815 7.440 7.815 43,909 +0.65(+9.00%)
Mar 23, 2022 6.730 7.170 6.654 7.170 108,965 +0.49(+7.33%)
Mar 22, 2022 6.505 7.200 6.505 6.680 59,670 +0.38(+6.12%)
Mar 21, 2022 6.369 6.426 6.200 6.295 32,254 +0.01(+0.24%)
Mar 18, 2022 6.350 6.390 6.100 6.280 15,539 -0.12(-1.95%)
Mar 17, 2022 6.081 6.409 5.960 6.405 33,995 +0.61(+10.43%)
Mar 16, 2022 6.300 6.340 5.800 5.800 39,669 -0.48(-7.64%)
Mar 15, 2022 6.210 6.570 6.090 6.280 21,805 -0.05(-0.79%)
Mar 14, 2022 6.190 6.520 5.960 6.330 19,205 +0.13(+2.10%)
Mar 11, 2022 6.190 6.390 5.837 6.200 20,346 -0.16(-2.52%)
Mar 10, 2022 5.185 6.390 5.181 6.360 43,023 +1.11(+21.14%)
Mar 09, 2022 5.530 5.880 5.230 5.250 26,165 -0.15(-2.78%)
Mar 08, 2022 5.780 5.780 4.870 5.400 166,476 -0.42(-7.22%)
Mar 07, 2022 7.264 7.264 5.805 5.820 74,576 -1.11(-15.99%)
Mar 04, 2022 7.143 7.470 6.800 6.928 42,912 -0.13(-1.88%)
Mar 03, 2022 6.519 7.437 6.350 7.060 108,983 +0.74(+11.80%)
Mar 02, 2022 5.610 6.580 5.610 6.315 28,979 +0.44(+7.40%)
Mar 01, 2022 6.000 6.200 5.850 5.880 112,047 -0.09(-1.47%)
Feb 28, 2022 5.925 6.080 5.625 5.968 77,951 +0.15(+2.50%)
Feb 25, 2022 5.000 5.863 5.200 5.822 55,223 +0.92(+18.74%)
Feb 24, 2022 4.841 4.960 4.797 4.903 29,425 -0.07(-1.34%)
Feb 23, 2022 5.209 5.209 4.913 4.970 26,296 -0.16(-3.10%)
Feb 22, 2022 4.800 4.972 4.550 5.129 77,906 +0.57(+12.48%)
Feb 18, 2022 4.560 0 -0.21(-4.40%)
Feb 17, 2022 5.050 5.320 4.770 4.770 84,216 -0.20(-4.02%)
Feb 16, 2022 4.640 5.030 4.470 4.970 92,588 +0.55(+12.44%)
Feb 15, 2022 4.052 4.520 4.052 4.420 25,378 +0.44(+11.12%)
Feb 14, 2022 4.040 4.152 3.978 3.978 10,080 -0.09(-2.19%)
Feb 11, 2022 4.050 4.145 4.025 4.067 9,732 -0.01(-0.31%)
Feb 10, 2022 4.000 4.250 3.905 4.080 55,021 -0.02(-0.49%)
Feb 09, 2022 4.000 4.116 3.957 4.100 41,725 +0.08(+1.99%)
Feb 08, 2022 3.930 4.033 3.670 4.020 20,943 +0.17(+4.42%)
Feb 07, 2022 3.960 4.200 3.850 3.850 42,452 -0.37(-8.70%)
Feb 04, 2022 3.935 4.217 3.798 4.217 54,051 +0.34(+8.68%)
Feb 03, 2022 3.700 3.890 3.880 33,589 +0.07(+1.84%)
Feb 02, 2022 4.000 4.000 3.694 3.810 34,529 -0.11(-2.81%)
Feb 01, 2022 3.430 3.922 3.424 3.920 28,717 +0.43(+12.32%)
Jan 31, 2022 3.280 3.570 3.112 3.490 17,102 +0.42(+13.68%)
Jan 28, 2022 2.970 3.160 2.860 3.070 33,656 +0.00(+0.00%)
Jan 27, 2022 3.287 3.287 3.070 3.070 25,105 -0.19(-5.83%)
Jan 26, 2022 3.310 3.450 3.221 3.260 13,230 -0.04(-1.29%)
Jan 25, 2022 2.900 3.370 2.868 3.303 17,986 +0.34(+11.58%)
Jan 24, 2022 2.760 3.050 2.570 2.960 52,533 -0.09(-2.95%)
Jan 21, 2022 3.180 3.180 3.050 3.050 18,408 -0.25(-7.46%)
Jan 20, 2022 3.020 3.440 2.950 3.296 37,159 +0.22(+7.01%)
Jan 19, 2022 3.050 3.230 3.020 3.080 82,363 -0.14(-4.35%)
Jan 18, 2022 3.320 3.710 3.200 3.220 105,654 +0.20(+6.45%)
Jan 14, 2022 3.025 0 +0.02(+0.83%)
Jan 13, 2022 2.964 3.120 2.950 3.000 58,255 +0.08(+2.74%)
Jan 12, 2022 2.920 2.920 2.722 2.920 50,382 +0.02(+0.69%)
Jan 11, 2022 2.740 2.950 2.675 2.900 67,834 +0.19(+7.01%)
Jan 10, 2022 2.350 2.710 2.350 2.710 34,079 +0.52(+23.74%)
Jan 07, 2022 2.232 2.232 2.190 2.190 3,131 +0.00(+0.00%)
Jan 06, 2022 2.200 2.200 2.190 2.190 4,590 -0.03(-1.35%)
Jan 05, 2022 2.250 2.290 2.220 2.220 11,457 -0.10(-4.34%)
Jan 04, 2022 2.400 2.400 2.238 2.321 31,208 +0.20(+9.46%)
Jan 03, 2022 2.190 2.300 2.000 2.120 11,450 -0.08(-3.64%)
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%)
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.