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, 2011 8.100 8.650 8.100 8.650 23,400 +0.50(+6.13%)
Mar 30, 2011 8.150 8.150 8.150 8.150 13,000 +0.16(+2.00%)
Mar 29, 2011 7.990 7.990 7.990 7.990 620 -0.10(-1.24%)
Mar 28, 2011 8.150 8.150 7.990 8.090 3,850 -0.06(-0.74%)
Mar 25, 2011 8.150 8.150 8.150 8.150 1,000 +0.04(+0.49%)
Mar 24, 2011 8.070 8.110 8.070 8.110 1,900 -0.04(-0.49%)
Mar 23, 2011 8.140 8.150 8.100 8.150 1,287 +0.01(+0.12%)
Mar 22, 2011 8.150 8.165 8.139 8.140 4,600 +0.04(+0.49%)
Mar 21, 2011 7.980 8.130 7.980 8.100 11,550 +0.49(+6.44%)
Mar 18, 2011 7.400 7.630 7.400 7.610 12,550 +0.28(+3.84%)
Mar 17, 2011 7.510 7.510 7.328 7.328 6,900 +0.26(+3.73%)
Mar 16, 2011 7.250 7.460 7.060 7.065 13,900 -0.45(-5.93%)
Mar 15, 2011 6.540 7.510 6.540 7.510 38,380 -0.11(-1.44%)
Mar 14, 2011 7.790 7.980 7.620 7.620 13,700 -0.72(-8.63%)
Mar 11, 2011 7.650 8.360 7.640 8.340 18,050 +0.46(+5.84%)
Mar 10, 2011 8.415 8.448 7.570 7.880 37,420 -0.71(-8.30%)
Mar 09, 2011 8.650 8.740 8.570 8.593 19,615 +0.07(+0.85%)
Mar 08, 2011 8.520 8.520 8.215 8.520 28,100 +0.00(+0.00%)
Mar 07, 2011 8.342 8.520 8.219 8.520 18,950 +0.23(+2.74%)
Mar 04, 2011 8.706 8.728 8.213 8.293 5,900 -0.16(-1.86%)
Mar 03, 2011 8.130 8.500 8.130 8.450 2,850 +0.41(+5.16%)
Mar 02, 2011 8.000 8.157 7.940 8.036 11,150 +0.26(+3.29%)
Mar 01, 2011 7.640 7.978 7.640 7.780 9,950 +0.39(+5.28%)
Feb 28, 2011 7.254 7.430 7.230 7.390 15,309 +0.44(+6.41%)
Feb 25, 2011 6.600 7.070 6.600 6.945 13,550 +0.42(+6.36%)
Feb 24, 2011 7.040 7.070 6.530 6.530 12,220 -0.25(-3.69%)
Feb 23, 2011 6.920 6.948 6.400 6.780 47,140 -0.12(-1.74%)
Feb 22, 2011 7.720 7.780 6.890 6.900 44,630 -0.90(-11.59%)
Feb 18, 2011 7.940 7.990 7.804 7.804 10,400 -0.12(-1.46%)
Feb 17, 2011 7.995 8.044 7.890 7.920 8,310 -0.01(-0.13%)
Feb 16, 2011 7.900 8.190 7.900 7.930 23,100 +0.01(+0.08%)
Feb 15, 2011 8.360 8.420 7.920 7.924 45,940 -0.48(-5.76%)
Feb 14, 2011 8.083 8.408 7.980 8.408 22,553 +0.35(+4.32%)
Feb 11, 2011 8.070 8.110 7.990 8.060 26,251 +0.11(+1.38%)
Feb 10, 2011 7.954 7.954 7.720 7.950 36,336 -0.16(-1.92%)
Feb 09, 2011 8.100 8.106 7.740 8.106 42,571 -0.12(-1.50%)
Feb 08, 2011 8.575 8.575 8.230 8.230 26,890 -0.16(-1.91%)
Feb 07, 2011 8.351 8.424 8.280 8.390 23,450 +0.17(+2.13%)
Feb 04, 2011 8.305 8.496 8.215 8.215 6,450 -0.13(-1.61%)
Feb 03, 2011 8.350 8.350 8.121 8.350 11,599 +0.01(+0.12%)
Feb 02, 2011 8.420 8.510 8.260 8.340 28,200 -0.06(-0.71%)
Feb 01, 2011 8.421 8.440 8.200 8.400 20,795 +0.14(+1.68%)
Jan 31, 2011 8.416 8.497 8.261 8.261 25,900 +0.03(+0.38%)
Jan 28, 2011 8.540 8.540 8.213 8.230 25,800 -0.32(-3.76%)
Jan 27, 2011 8.750 8.763 8.459 8.551 23,190 -0.15(-1.70%)
Jan 26, 2011 8.550 8.751 8.550 8.699 5,400 +0.06(+0.69%)
Jan 25, 2011 8.700 8.700 8.160 8.640 21,953 -0.08(-0.97%)
Jan 24, 2011 8.899 8.899 8.600 8.725 26,650 +0.09(+1.10%)
Jan 21, 2011 7.960 9.000 7.935 8.630 56,400 +0.77(+9.80%)
Jan 20, 2011 8.510 8.510 7.720 7.860 95,800 -0.76(-8.81%)
Jan 19, 2011 8.500 9.200 8.449 8.620 28,773 +0.24(+2.86%)
Jan 18, 2011 8.230 8.400 8.090 8.380 24,800 +0.58(+7.42%)
Jan 14, 2011 7.850 7.970 7.580 7.801 21,400 -0.08(-1.08%)
Jan 13, 2011 7.810 8.220 7.750 7.886 26,050 +0.11(+1.40%)
Jan 12, 2011 7.060 7.800 7.060 7.777 59,438 +0.90(+13.04%)
Jan 11, 2011 6.710 7.108 6.540 6.880 47,748 +0.48(+7.50%)
Jan 10, 2011 6.840 6.840 6.291 6.400 43,650 -0.60(-8.57%)
Jan 07, 2011 7.050 7.270 6.890 7.000 32,080 -0.15(-2.10%)
Jan 06, 2011 7.800 7.800 6.850 7.150 94,175 -0.65(-8.33%)
Jan 05, 2011 7.610 7.940 7.090 7.800 31,665 +0.51(+7.05%)
Jan 04, 2011 6.830 7.880 6.830 7.286 125,026 +0.84(+12.96%)
Jan 03, 2011 6.450 6.500 6.370 6.450 18,408 +0.10(+1.60%)
Dec 31, 2010 5.710 6.810 5.690 6.348 23,600 +0.82(+14.80%)
Dec 30, 2010 5.610 5.610 5.530 5.530 5,500 -0.08(-1.43%)
Dec 29, 2010 5.610 5.660 5.530 5.610 17,600 -0.16(-2.77%)
Dec 28, 2010 5.770 5.770 5.770 5.770 1,000 +0.00(+0.00%)
Dec 27, 2010 5.770 5.770 5.770 5.770 1,100 +0.26(+4.72%)
Dec 23, 2010 5.490 5.710 5.490 5.510 30,525 -0.06(-1.13%)
Dec 22, 2010 4.980 5.690 4.940 5.573 57,601 +0.82(+17.32%)
Dec 21, 2010 4.710 4.750 4.640 4.750 7,300 -0.01(-0.17%)
Dec 20, 2010 4.580 4.830 4.580 4.758 63,000 +0.26(+5.73%)
Dec 17, 2010 4.530 4.560 4.500 4.500 10,000 -0.08(-1.82%)
Dec 16, 2010 4.616 4.616 4.468 4.583 10,100 -0.09(-1.85%)
Dec 15, 2010 5.029 5.029 4.670 4.670 5,900 -0.21(-4.27%)
Dec 14, 2010 4.880 4.927 4.878 4.878 11,000 +0.12(+2.50%)
Dec 13, 2010 4.844 4.844 4.757 4.759 14,400 -0.09(-1.92%)
Dec 10, 2010 4.922 4.922 4.852 4.853 11,800 -0.09(-1.73%)
Dec 09, 2010 5.050 5.050 4.938 4.938 3,100 +0.02(+0.50%)
Dec 08, 2010 4.780 5.020 4.780 4.913 13,400 +0.03(+0.68%)
Dec 07, 2010 5.179 5.180 4.880 4.880 36,275 -0.02(-0.41%)
Dec 06, 2010 4.570 5.200 4.570 4.900 32,070 +0.34(+7.48%)
Dec 03, 2010 4.621 4.760 4.559 4.559 10,400 +0.06(+1.31%)
Dec 02, 2010 4.491 4.500 4.470 4.500 8,800 +0.09(+1.97%)
Dec 01, 2010 4.333 4.443 4.300 4.413 6,700 -0.01(-0.16%)
Nov 30, 2010 4.230 4.440 4.230 4.420 51,100 +0.23(+5.49%)
Nov 29, 2010 4.059 4.190 4.056 4.190 6,000 +0.35(+9.12%)
Nov 26, 2010 3.840 3.840 3.802 3.840 2,600 +0.13(+3.52%)
Nov 24, 2010 3.707 3.709 3.709 3.709 1,000 +0.02(+0.48%)
Nov 23, 2010 3.700 3.700 3.672 3.692 8,000 -0.01(-0.39%)
Nov 22, 2010 3.750 3.860 3.600 3.706 24,000 -0.07(-1.96%)
Nov 19, 2010 3.780 3.780 3.780 3.780 4,500 +0.10(+2.63%)
Nov 18, 2010 3.683 3.683 3.683 3.683 500 +0.08(+2.31%)
Nov 17, 2010 3.260 3.600 3.260 3.600 8,500 +0.09(+2.43%)
Nov 16, 2010 3.720 3.720 3.259 3.514 16,980 -0.09(-2.38%)
Nov 15, 2010 3.690 3.690 3.600 3.600 3,200 -0.13(-3.61%)
Nov 12, 2010 3.870 3.870 3.735 3.735 12,300 -0.15(-3.74%)
Nov 11, 2010 3.780 3.880 3.748 3.880 5,600 +0.10(+2.54%)
Nov 09, 2010 3.784 3.784 3.784 0 -0.02(-0.48%)
Nov 08, 2010 3.750 3.910 3.720 3.802 26,600 -0.11(-2.72%)
Nov 05, 2010 3.909 3.909 3.909 3.909 100 +0.01(+0.23%)
Nov 04, 2010 3.929 3.974 3.900 3.900 35,100 +0.06(+1.50%)
Nov 03, 2010 3.830 4.000 3.792 3.842 15,500 +0.10(+2.73%)
Nov 02, 2010 3.821 3.821 3.610 3.740 4,100 +0.12(+3.21%)
Nov 01, 2010 3.420 3.671 3.310 3.624 24,400 +0.27(+8.00%)
Oct 29, 2010 3.878 3.878 3.356 3.356 10,275 -0.38(-10.28%)
Oct 28, 2010 3.390 3.875 3.390 3.740 37,600 +0.60(+19.11%)
Oct 27, 2010 3.133 3.186 2.998 3.140 28,700 -0.44(-12.29%)
Oct 25, 2010 3.850 3.850 3.475 3.580 31,500 -0.21(-5.61%)
Oct 22, 2010 3.851 3.880 3.793 3.793 37,200 -0.14(-3.55%)
Oct 21, 2010 4.027 4.090 3.853 3.933 25,200 -0.04(-0.97%)
Oct 20, 2010 3.803 3.971 3.560 3.971 41,550 +0.18(+4.75%)
Oct 19, 2010 3.475 3.870 3.475 3.791 19,400 +0.14(+3.73%)
Oct 18, 2010 3.450 3.655 3.343 3.655 31,100 +0.21(+6.08%)
Oct 15, 2010 3.154 3.561 3.135 3.445 12,124 +0.46(+15.29%)
Oct 14, 2010 2.842 3.178 2.756 2.988 43,500 +0.29(+10.67%)
Oct 13, 2010 2.305 2.700 2.305 2.700 29,800 +0.42(+18.45%)
Oct 12, 2010 2.237 2.281 2.237 2.280 23,500 +0.05(+2.20%)
Oct 08, 2010 2.231 2.231 2.231 0 +0.01(+0.36%)
Oct 07, 2010 2.158 2.223 2.158 2.223 10,500 +0.04(+1.72%)
Oct 06, 2010 2.229 2.237 2.185 2.185 1,500 +0.07(+3.41%)
Oct 05, 2010 2.124 2.124 2.113 2.113 15,500 -0.07(-3.21%)
Oct 04, 2010 2.172 2.183 2.172 2.183 5,000 -0.01(-0.48%)
Oct 01, 2010 2.193 2.193 2.193 2.193 700 -0.05(-2.25%)
Sep 30, 2010 2.201 2.244 2.201 2.244 10,100 +0.11(+4.91%)
Sep 29, 2010 2.185 2.185 2.139 2.139 7,700 -0.10(-4.28%)
Sep 28, 2010 2.239 2.239 2.179 2.235 21,800 -0.02(-0.87%)
Sep 27, 2010 2.251 2.254 2.251 2.254 3,200 +0.04(+2.01%)
Sep 24, 2010 2.209 2.209 2.209 2.209 1,000 +0.01(+0.47%)
Sep 20, 2010 2.199 2.199 2.199 0 +0.06(+2.64%)
Sep 17, 2010 2.169 2.183 2.143 2.143 4,100 -0.06(-2.61%)
Sep 15, 2010 2.200 2.200 2.200 2.200 2,750 -0.04(-1.67%)
Sep 14, 2010 2.222 2.239 2.222 2.237 21,000 +0.11(+5.04%)
Sep 13, 2010 2.185 2.190 2.120 2.130 2,650 -0.03(-1.30%)
Sep 09, 2010 2.158 2.158 2.158 0 +0.04(+1.89%)
Sep 08, 2010 2.041 2.118 2.018 2.118 12,000 +0.05(+2.32%)
Sep 07, 2010 2.067 2.070 2.067 2.070 4,000 -0.09(-4.03%)
Sep 03, 2010 2.034 2.176 2.034 2.157 12,200 +0.13(+6.29%)
Sep 02, 2010 2.032 2.032 2.029 2.029 1,000 -0.08(-3.82%)
Sep 01, 2010 2.110 2.110 2.110 2.110 750 +0.12(+6.03%)
Aug 31, 2010 2.081 2.081 1.990 1.990 7,000 -0.09(-4.23%)
Aug 30, 2010 2.140 2.140 2.078 2.078 10,600 -0.02(-1.03%)
Aug 27, 2010 2.099 2.099 2.099 2.099 1,000 -0.01(-0.33%)
Aug 26, 2010 2.204 2.288 2.107 2.107 23,500 -0.15(-6.48%)
Aug 25, 2010 2.270 2.270 2.084 2.252 51,000 -0.12(-5.16%)
Aug 24, 2010 2.367 2.375 2.367 2.375 15,000 +0.12(+5.56%)
Aug 23, 2010 2.442 2.442 2.250 2.250 8,000 -0.04(-1.73%)
Aug 20, 2010 2.458 2.500 2.277 2.289 10,500 -0.22(-8.58%)
Aug 19, 2010 2.468 2.505 2.425 2.505 4,500 -0.11(-4.34%)
Aug 18, 2010 2.620 2.630 2.570 2.618 19,000 +0.04(+1.47%)
Aug 17, 2010 2.651 2.660 2.567 2.580 24,750 +0.13(+5.31%)
Aug 16, 2010 2.090 2.579 2.090 2.450 11,300 +0.42(+20.82%)
Aug 13, 2010 2.086 2.086 2.028 2.028 25,500 -0.04(-2.11%)
Aug 12, 2010 2.057 2.071 2.057 2.071 5,400 +0.06(+3.24%)
Aug 11, 2010 2.320 2.320 2.006 2.006 6,545 +0.02(+1.13%)
Aug 10, 2010 2.107 2.107 1.984 1.984 8,600 -0.10(-4.75%)
Aug 09, 2010 1.986 2.103 1.967 2.083 12,000 +0.08(+3.84%)
Aug 06, 2010 1.980 2.007 1.953 2.006 21,500 +0.09(+4.89%)
Aug 05, 2010 2.023 2.023 1.883 1.913 8,000 -0.05(-2.67%)
Aug 04, 2010 1.869 2.005 1.869 1.965 3,000 +0.10(+5.16%)
Aug 03, 2010 1.898 1.898 1.869 1.869 5,000 +0.01(+0.57%)
Aug 02, 2010 1.500 1.858 1.500 1.858 800 +0.01(+0.41%)
Jul 30, 2010 1.539 1.851 1.539 1.851 16,600 +0.41(+28.69%)
Jul 29, 2010 1.404 1.460 1.404 1.438 8,000 +0.08(+5.74%)
Jul 28, 2010 1.310 1.360 1.310 1.360 12,700 -0.01(-0.62%)
Jul 23, 2010 1.369 1.369 1.369 0 +0.01(+0.62%)
Jul 22, 2010 1.387 1.388 1.360 1.360 8,400 -0.00(-0.26%)
Jul 21, 2010 1.363 1.363 1.363 1.363 5,000 +0.02(+1.19%)
Jul 20, 2010 1.347 1.347 1.347 1.347 5,000 +0.03(+2.01%)
Jul 14, 2010 1.321 1.321 1.321 0 -0.04(-3.19%)
Jul 13, 2010 1.362 1.365 1.362 1.365 1,500 +0.03(+2.06%)
Jul 06, 2010 1.337 1.337 1.337 0 +0.06(+4.78%)
Jul 02, 2010 1.276 1.276 1.276 1.276 2,000 -0.02(-1.54%)
Jun 30, 2010 1.296 1.296 1.296 0 -0.04(-3.03%)
Jun 29, 2010 1.423 1.423 1.264 1.337 16,400 -0.02(-1.73%)
Jun 25, 2010 1.349 1.363 1.323 1.360 55,100 +0.06(+4.98%)
Jun 24, 2010 1.320 1.320 1.296 1.296 12,000 -0.04(-3.18%)
Jun 23, 2010 1.345 1.345 1.338 1.338 7,900 -0.02(-1.15%)
Jun 22, 2010 1.430 1.430 1.352 1.353 17,000 +0.04(+3.32%)
Jun 18, 2010 1.310 1.310 1.310 0 +0.09(+7.38%)
Jun 15, 2010 1.220 1.220 1.220 0 +0.13(+11.57%)
Jun 11, 2010 1.093 1.093 1.093 0 -0.10(-8.39%)
Jun 08, 2010 1.194 1.194 1.194 1.194 0 -0.06(-4.42%)
Jun 03, 2010 1.249 1.249 1.249 0 -0.11(-8.00%)
Jun 02, 2010 1.357 1.357 1.357 1.357 7,500 +0.01(+0.56%)
Jun 01, 2010 1.379 1.379 1.350 1.350 3,100 +0.07(+5.63%)
May 28, 2010 1.271 1.278 1.271 1.278 20,000 -0.01(-0.65%)
May 27, 2010 1.298 1.298 1.286 1.286 400 +0.18(+16.53%)
May 26, 2010 1.125 1.126 1.104 1.104 2,200 -0.02(-1.74%)
May 21, 2010 1.124 1.124 1.124 0 +0.09(+8.88%)
May 20, 2010 0.9810 1.042 0.9765 1.032 108,200 -0.23(-18.39%)
May 19, 2010 1.274 1.274 1.264 1.264 1,700 -0.15(-10.32%)
May 14, 2010 1.410 1.410 1.410 0 -0.03(-2.08%)
May 13, 2010 1.440 1.440 1.440 1.440 9,000 +0.00(+0.17%)
May 12, 2010 1.438 1.438 1.438 1.438 700 +0.00(+0.00%)
May 11, 2010 1.470 1.470 1.438 1.438 2,900 -0.03(-2.21%)
May 10, 2010 1.548 1.548 1.460 1.470 1,600 +0.17(+13.38%)
May 07, 2010 1.260 1.296 1.226 1.296 25,500 +0.10(+8.26%)
May 06, 2010 1.355 1.355 1.198 1.198 4,500 -0.26(-17.72%)
May 04, 2010 1.456 1.456 1.456 1.456 0 -0.12(-7.59%)
May 03, 2010 1.651 1.671 1.575 1.575 8,500 -0.09(-5.63%)
Apr 30, 2010 1.669 1.669 1.669 1.669 500 +0.02(+1.27%)
Apr 28, 2010 1.648 1.648 1.648 1.648 0 +0.09(+5.61%)
Apr 27, 2010 1.667 1.692 1.560 1.560 18,800 -0.15(-8.74%)
Apr 26, 2010 1.710 1.710 1.710 1.710 800 +0.04(+2.31%)
Apr 23, 2010 1.666 1.671 1.666 1.671 600 -0.03(-1.83%)
Apr 22, 2010 1.610 1.702 1.610 1.702 20,100 +0.08(+5.09%)
Apr 21, 2010 1.648 1.649 1.524 1.620 12,300 -0.20(-11.16%)
Apr 20, 2010 1.823 1.823 1.823 1.823 800 -0.01(-0.33%)
Apr 16, 2010 1.829 1.829 1.829 1.829 0 -0.08(-4.21%)
Apr 15, 2010 1.903 1.910 1.903 1.910 3,500 -0.09(-4.43%)
Apr 14, 2010 1.998 1.998 1.998 1.998 2,500 +0.06(+3.31%)
Apr 13, 2010 1.927 1.954 1.927 1.935 3,000 -0.09(-4.28%)
Apr 12, 2010 2.025 2.025 2.021 2.021 4,500 -0.06(-2.82%)
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.