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 28, 2014 1.470 1.470 1.470 1.470 0 +0.05(+3.43%)
Mar 27, 2014 1.460 1.460 1.421 1.421 11,315 -0.08(-5.25%)
Mar 25, 2014 1.500 1.500 1.500 1.500 0 +0.16(+11.94%)
Mar 24, 2014 1.370 1.370 1.332 1.340 3,375 -0.08(-5.63%)
Mar 21, 2014 1.600 1.600 1.420 1.420 0 -0.06(-4.05%)
Mar 20, 2014 1.510 1.520 1.480 1.480 8,055 +0.37(+33.33%)
Mar 19, 2014 1.170 1.170 1.110 1.110 3,094 -0.04(-3.48%)
Mar 18, 2014 1.220 1.220 1.120 1.150 12,584 -0.02(-1.54%)
Mar 17, 2014 1.296 1.320 1.130 1.168 12,050 -0.15(-11.25%)
Mar 14, 2014 1.312 1.330 1.312 1.316 0 +0.03(+2.33%)
Mar 13, 2014 1.325 1.325 1.286 1.286 1,311 +0.01(+0.47%)
Mar 12, 2014 1.418 1.418 1.270 1.280 3,900 -0.13(-9.22%)
Mar 11, 2014 1.796 1.796 1.238 1.410 19,903 -0.11(-7.24%)
Mar 10, 2014 1.509 1.620 1.500 1.520 13,980 +0.20(+14.89%)
Mar 07, 2014 1.100 1.335 1.100 1.323 0 +0.24(+21.94%)
Mar 06, 2014 1.010 1.251 1.010 1.085 18,267 +0.13(+13.49%)
Mar 05, 2014 0.9100 0.9560 0.9100 0.9560 26,000 +0.24(+34.27%)
Feb 25, 2014 0.7120 0.7120 0.7120 0 -0.15(-17.21%)
Feb 24, 2014 0.8640 0.8840 0.8600 0.8600 11,600 -0.02(-2.71%)
Feb 21, 2014 0.8840 0.8840 0.8840 0.8840 0 +0.07(+8.47%)
Feb 20, 2014 0.8900 0.8900 0.8090 0.8150 15,350 -0.07(-7.60%)
Feb 19, 2014 0.9422 0.9580 0.8640 0.8820 47,550 +0.07(+8.89%)
Feb 18, 2014 0.5320 0.8100 0.5320 0.8100 22,051 +0.31(+62.91%)
Feb 14, 2014 0.4972 0.4972 0.4972 0 +0.01(+1.47%)
Feb 13, 2014 0.6060 0.6060 0.4900 0.4900 5,650 +0.03(+6.52%)
Feb 12, 2014 0.3261 0.4600 0.3261 0.4600 31,170 +0.14(+44.65%)
Feb 11, 2014 0.3181 0.3181 0.3180 0.3180 17,800 +0.01(+2.58%)
Feb 10, 2014 0.3320 0.3320 0.2982 0.3100 8,806 -0.04(-10.66%)
Feb 07, 2014 0.3600 0.3600 0.3440 0.3470 0 -0.03(-8.44%)
Feb 06, 2014 0.3790 0.3790 0.3790 0.3790 3,000 -0.00(-0.26%)
Feb 05, 2014 0.3947 0.4042 0.3799 0.3800 23,512 -0.09(-20.00%)
Feb 04, 2014 0.4462 0.4750 0.4462 0.4750 21,750 -0.04(-8.30%)
Jan 31, 2014 0.5180 0.5180 0.5180 0.5180 0 -0.02(-3.00%)
Jan 30, 2014 0.5487 0.5520 0.5340 0.5340 11,760 -0.08(-13.03%)
Jan 29, 2014 0.6140 0.6140 0.6140 0.6140 10,000 -0.05(-6.83%)
Jan 28, 2014 0.6590 0.6590 0.6590 0.6590 5,000 +0.01(+0.76%)
Jan 24, 2014 0.6540 0.6540 0.6540 0 -0.08(-11.02%)
Jan 23, 2014 0.6622 0.7489 0.6350 0.7350 11,000 -0.03(-3.54%)
Jan 22, 2014 0.8060 0.8090 0.7620 0.7620 1,881 -0.02(-2.93%)
Jan 17, 2014 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.22%)
Jan 16, 2014 0.7670 0.7844 0.7670 0.7833 2,623 +0.02(+2.82%)
Jan 15, 2014 0.7618 0.7618 0.7618 0.7618 4,000 -0.01(-0.76%)
Jan 13, 2014 0.7676 0.7676 0.7676 0.7676 0 +0.03(+3.73%)
Jan 10, 2014 0.6650 0.7400 0.6650 0.7400 7,500 +0.09(+13.67%)
Jan 09, 2014 0.6200 0.6510 0.6200 0.6510 2,100 +0.02(+3.33%)
Jan 08, 2014 0.5050 0.6300 0.4900 0.6300 12,550 +0.10(+18.87%)
Jan 07, 2014 0.4680 0.5300 0.4640 0.5300 12,050 +0.08(+17.78%)
Jan 06, 2014 0.4160 0.4500 0.4160 0.4500 3,500 +0.03(+7.66%)
Jan 03, 2014 0.4110 0.4350 0.4110 0.4180 4,591 -0.01(-1.88%)
Dec 31, 2013 0.4260 0.4260 0.4260 0 -0.01(-3.18%)
Dec 30, 2013 0.4400 0.4400 0.4400 0.4400 815 +0.00(+0.00%)
Dec 27, 2013 0.4640 0.4640 0.4400 0.4400 6,000 -0.04(-8.33%)
Dec 26, 2013 0.4600 0.4800 0.4600 0.4800 1,900 +0.07(+17.36%)
Dec 24, 2013 0.4090 0.4090 0.4090 0.4090 400 +0.01(+2.25%)
Dec 23, 2013 0.4040 0.4168 0.4000 0.4000 4,450 -0.01(-3.33%)
Dec 20, 2013 0.4138 0.4138 0.4138 0.4138 0 +0.01(+2.94%)
Dec 19, 2013 0.4020 0.4020 0.4020 0.4020 750 -0.07(-15.19%)
Dec 18, 2013 0.4740 0.4740 0.4740 0.4740 750 +0.01(+3.27%)
Dec 17, 2013 0.4900 0.4900 0.4590 0.4590 11,350 -0.03(-6.33%)
Dec 16, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Dec 13, 2013 0.4900 0.4900 0.4900 0.4900 0 -0.04(-7.51%)
Dec 12, 2013 0.5300 0.5300 0.5114 0.5298 600 +0.03(+7.03%)
Dec 11, 2013 0.5337 0.5345 0.4950 0.4950 8,400 +0.09(+21.03%)
Dec 10, 2013 0.5770 0.5780 0.4090 0.4090 19,988 -0.19(-31.83%)
Dec 09, 2013 0.3170 0.6161 0.3170 0.6000 29,900 +0.23(+62.16%)
Dec 06, 2013 0.3748 0.4170 0.3690 0.3700 19,800 +0.09(+33.77%)
Dec 05, 2013 0.2520 0.2766 0.2200 0.2766 19,150 +0.05(+22.39%)
Dec 04, 2013 0.2260 0.2300 0.2260 0.2260 8,500 +0.04(+21.83%)
Dec 03, 2013 0.2086 0.2087 0.1855 0.1855 9,000 -0.04(-17.96%)
Dec 02, 2013 0.2243 0.2262 0.2093 0.2261 35,700 -0.01(-6.18%)
Nov 29, 2013 0.2410 0.2410 0.2410 0.2410 400 +0.02(+11.57%)
Nov 27, 2013 0.2160 0.2160 0.2160 0.2160 400 -0.02(-9.96%)
Nov 26, 2013 0.2399 0.2399 0.2399 0.2399 4,000 +0.00(+0.84%)
Nov 25, 2013 0.2463 0.2463 0.2379 0.2379 2,205 +0.02(+9.63%)
Nov 22, 2013 0.2170 0.2170 0.2170 0.2170 1,200 -0.01(-2.69%)
Nov 21, 2013 0.2270 0.2272 0.2230 0.2230 1,200 -0.00(-1.85%)
Nov 20, 2013 0.2272 0.2272 0.2272 0.2272 5,500 -0.02(-9.12%)
Nov 19, 2013 0.2420 0.2500 0.2420 0.2500 14,000 +0.02(+8.70%)
Nov 18, 2013 0.2300 0.2340 0.2300 0.2300 35,400 -0.03(-10.51%)
Nov 15, 2013 0.2570 0.2570 0.2570 0.2570 1,000 +0.00(+1.58%)
Nov 14, 2013 0.2500 0.2530 0.2360 0.2530 5,850 -0.01(-2.69%)
Nov 12, 2013 0.2500 0.2607 0.2500 0.2600 10,000 +0.00(+0.00%)
Nov 11, 2013 0.2600 0.2630 0.2600 0.2600 13,850 -0.02(-7.80%)
Nov 08, 2013 0.2820 0.2820 0.2820 0.2820 3,700 -0.01(-2.76%)
Nov 07, 2013 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.65%)
Nov 06, 2013 0.2946 0.3010 0.2900 0.3010 600 +0.01(+3.79%)
Nov 05, 2013 0.2900 0.2900 0.2900 0.2900 6,400 -0.00(-1.02%)
Nov 04, 2013 0.3320 0.3320 0.2930 0.2930 2,850 -0.03(-8.44%)
Nov 01, 2013 0.3200 0.3200 0.3200 0.3200 2,332 -0.00(-0.31%)
Oct 31, 2013 0.3210 0.3210 0.3210 0.3210 1,500 -0.00(-1.23%)
Oct 28, 2013 0.3250 0.3250 0.3250 0 +0.01(+2.85%)
Oct 25, 2013 0.3480 0.3480 0.3160 0.3160 3,000 -0.02(-6.23%)
Oct 24, 2013 0.3370 0.3370 0.3370 0.3370 1,100 +0.01(+1.51%)
Oct 23, 2013 0.3320 0.3320 0.3320 0.3320 1,000 -0.04(-10.97%)
Oct 22, 2013 0.3729 0.3729 0.3729 0.3729 1,000 +0.02(+6.24%)
Oct 21, 2013 0.3370 0.3510 0.3370 0.3510 14,600 +0.00(+0.29%)
Oct 18, 2013 0.3400 0.3500 0.3400 0.3500 1,000 +0.00(+0.00%)
Oct 17, 2013 0.3500 0.3530 0.3500 0.3500 2,900 +0.00(+0.57%)
Oct 16, 2013 0.3490 0.3490 0.3480 0.3480 3,200 -0.00(-0.57%)
Oct 15, 2013 0.3500 0.3500 0.3500 0.3500 1,650 +0.02(+6.06%)
Oct 14, 2013 0.3300 0.3300 0.3300 0.3300 2,650 -0.06(-14.51%)
Oct 11, 2013 0.3860 0.3860 0.3860 0.3860 5,000 -0.01(-2.53%)
Oct 10, 2013 0.3888 0.3960 0.3888 0.3960 5,000 +0.02(+5.94%)
Oct 09, 2013 0.3738 0.3738 0.3738 0.3738 1,000 -0.02(-5.84%)
Oct 04, 2013 0.3970 0.3970 0.3970 0 +0.01(+1.79%)
Oct 03, 2013 0.4028 0.4270 0.3870 0.3900 45,800 +0.00(+0.78%)
Oct 02, 2013 0.3870 0.3870 0.3870 0.3870 1,300 -0.01(-2.03%)
Sep 30, 2013 0.3950 0.3950 0.3950 0 -0.01(-3.42%)
Sep 27, 2013 0.4090 0.4090 0.4090 0.4090 2,000 -0.01(-2.62%)
Sep 25, 2013 0.4200 0.4200 0.4200 0 -0.02(-5.41%)
Sep 24, 2013 0.4396 0.4440 0.4396 0.4440 2,300 +0.02(+5.21%)
Sep 23, 2013 0.4502 0.4502 0.4220 0.4220 6,510 -0.05(-10.59%)
Sep 20, 2013 0.4600 0.4720 0.4600 0.4720 5,200 +0.02(+4.73%)
Sep 19, 2013 0.4507 0.4507 0.4507 0.4507 600 +0.00(+0.16%)
Sep 18, 2013 0.4500 0.4500 0.4500 0.4500 3,000 -0.01(-2.17%)
Sep 17, 2013 0.4600 0.4600 0.4600 0.4600 2,500 -0.07(-12.71%)
Sep 16, 2013 0.5070 0.5270 0.5070 0.5270 23,700 +0.02(+4.36%)
Sep 13, 2013 0.5280 0.5280 0.4967 0.5050 5,800 -0.00(-0.36%)
Sep 12, 2013 0.5068 0.5068 0.5068 0.5068 2,000 +0.01(+2.59%)
Sep 06, 2013 0.4940 0.4940 0.4940 0 +0.02(+5.11%)
Sep 04, 2013 0.4700 0.4700 0.4700 0 -0.09(-15.47%)
Sep 03, 2013 0.5560 0.5560 0.5560 0.5560 1,000 +0.06(+12.55%)
Aug 30, 2013 0.5180 0.5180 0.4940 0.4940 2,000 +0.00(+0.55%)
Aug 28, 2013 0.4913 0.4913 0.4913 0 -0.04(-7.13%)
Aug 27, 2013 0.5480 0.5480 0.5290 0.5290 4,000 -0.01(-2.04%)
Aug 21, 2013 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Aug 20, 2013 0.5101 0.5101 0.5100 0.5100 2,160 +0.04(+8.81%)
Aug 16, 2013 0.4687 0.4687 0.4687 0 +0.04(+8.22%)
Aug 15, 2013 0.4606 0.4630 0.4317 0.4331 7,000 -0.03(-6.07%)
Aug 14, 2013 0.5287 0.5287 0.4611 0.4611 8,410 -0.13(-21.49%)
Aug 09, 2013 0.5873 0.5873 0.5873 0 -0.02(-3.25%)
Aug 08, 2013 0.6070 0.6070 0.6070 0.6070 380 +0.19(+46.12%)
Aug 06, 2013 0.4154 0.4154 0.4154 0 -0.05(-11.05%)
Aug 05, 2013 0.4670 0.4670 0.4670 0.4670 250 +0.01(+1.65%)
Aug 02, 2013 0.4594 0.4594 0.4594 0.4594 4,000 -0.03(-6.21%)
Aug 01, 2013 0.4998 0.4998 0.4893 0.4898 13,000 -0.02(-4.26%)
Jul 31, 2013 0.5394 0.5407 0.5116 0.5116 10,000 -0.02(-3.47%)
Jul 30, 2013 0.5512 0.5512 0.4626 0.5300 43,320 -0.16(-22.74%)
Jul 25, 2013 0.6860 0.6860 0.6860 0.6860 0 +0.04(+6.29%)
Jul 22, 2013 0.6454 0.6454 0.6454 0.6454 0 -0.03(-5.03%)
Jul 18, 2013 0.6796 0.6796 0.6796 0 -0.01(-1.08%)
Jul 17, 2013 0.6870 0.6870 0.6870 0.6870 1,000 -0.03(-3.88%)
Jul 15, 2013 0.7147 0.7147 0.7147 0.7147 0 +0.03(+3.88%)
Jul 12, 2013 0.6880 0.6880 0.6880 0.6880 8,000 +0.01(+1.12%)
Jul 10, 2013 0.6804 0.6804 0.6804 0 +0.05(+7.81%)
Jul 09, 2013 0.6311 0.6405 0.6311 0.6311 2,500 -0.03(-3.94%)
Jul 08, 2013 0.6570 0.6570 0.6570 0.6570 6,000 -0.07(-9.63%)
Jul 03, 2013 0.7270 0.7270 0.7270 0.7270 0 +0.01(+1.25%)
Jul 02, 2013 0.7550 0.7560 0.7180 0.7180 4,000 -0.04(-5.53%)
Jul 01, 2013 0.7600 0.7600 0.7600 0.7600 5,000 +0.00(+0.00%)
Jun 28, 2013 0.7854 0.7854 0.7600 0.7600 1,800 -0.07(-7.99%)
Jun 26, 2013 0.8256 0.8276 0.8256 0.8260 25,100 -0.08(-9.18%)
Jun 24, 2013 0.9095 0.9095 0.9095 0.9095 0 -0.08(-8.13%)
Jun 21, 2013 0.9900 0.9900 0.9900 0.9900 11,100 +0.01(+1.19%)
Jun 20, 2013 1.030 1.030 0.9784 0.9784 13,600 -0.13(-12.03%)
Jun 19, 2013 1.112 1.112 1.112 1.112 500 -0.25(-18.22%)
Jun 12, 2013 1.360 1.360 1.360 0 +0.04(+3.34%)
Jun 10, 2013 1.316 1.316 1.316 1.316 0 -0.06(-4.64%)
Jun 07, 2013 1.360 1.380 1.360 1.380 4,000 +0.02(+1.79%)
Jun 06, 2013 1.425 1.425 1.356 1.356 3,500 +0.04(+3.24%)
Jun 04, 2013 1.313 1.313 1.313 0 -0.03(-2.44%)
Jun 03, 2013 1.364 1.364 1.344 1.346 900 +0.01(+0.98%)
May 31, 2013 1.333 1.333 1.333 1.333 100 +0.00(+0.22%)
May 29, 2013 1.330 1.330 1.330 0 -0.14(-9.48%)
May 28, 2013 1.680 1.680 1.440 1.469 3,150 -0.20(-11.82%)
May 24, 2013 1.400 1.674 1.400 1.666 2,275 +0.39(+30.18%)
May 23, 2013 1.280 1.280 1.280 1.280 250 +0.09(+7.56%)
May 22, 2013 1.210 1.210 1.190 1.190 8,450 +0.03(+2.70%)
May 21, 2013 1.159 1.159 1.159 1.159 600 +0.02(+1.64%)
May 20, 2013 1.100 1.140 1.100 1.140 9,620 +0.07(+6.74%)
May 17, 2013 1.000 1.084 1.000 1.068 27,100 +0.06(+5.74%)
May 16, 2013 1.190 1.190 1.000 1.010 23,230 -0.23(-18.46%)
May 15, 2013 1.099 1.284 1.060 1.239 17,000 -1.01(-44.83%)
May 10, 2013 2.245 2.245 2.245 2.245 0 -0.27(-10.63%)
May 08, 2013 2.512 2.512 2.512 0 -0.29(-10.29%)
May 07, 2013 2.770 2.800 2.770 2.800 4,125 +0.05(+1.81%)
May 06, 2013 2.555 2.750 2.555 2.750 4,100 +0.40(+16.83%)
May 03, 2013 2.202 2.386 2.202 2.354 2,800 +0.28(+13.25%)
May 01, 2013 2.079 2.079 2.079 0 +0.31(+17.68%)
Apr 29, 2013 1.766 1.766 1.766 0 -0.10(-5.50%)
Apr 25, 2013 1.869 1.869 1.869 1.869 0 +0.11(+6.19%)
Apr 23, 2013 1.760 1.760 1.760 1.760 0 -0.09(-5.01%)
Apr 22, 2013 1.863 1.863 1.853 1.853 300 -0.08(-4.32%)
Apr 19, 2013 1.930 1.937 1.930 1.937 3,600 +0.24(+13.92%)
Apr 18, 2013 1.810 1.810 1.700 1.700 2,000 -0.21(-10.99%)
Apr 17, 2013 1.910 1.910 1.910 1.910 1,000 +0.00(+0.10%)
Apr 16, 2013 1.930 1.950 1.899 1.908 11,800 -0.09(-4.60%)
Apr 15, 2013 1.970 2.050 1.970 2.000 3,460 -0.17(-7.62%)
Apr 12, 2013 2.274 2.274 2.165 2.165 18,100 -0.21(-8.65%)
Apr 11, 2013 2.370 2.370 2.370 2.370 200 -0.09(-3.66%)
Apr 05, 2013 2.460 2.460 2.460 0 -0.00(-0.18%)
Apr 03, 2013 2.465 2.465 2.465 0 -0.07(-2.58%)
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.