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 (%)
Nov 27, 2019 0.3478 0.3478 0.3478 0 -0.00(-0.57%)
Nov 26, 2019 0.3536 0.3536 0.3498 0.3498 5,000 +0.03(+8.63%)
Nov 25, 2019 0.3200 0.3440 0.3200 0.3220 16,000 -0.03(-8.52%)
Nov 22, 2019 0.3280 0.3520 0.3206 0.3520 21,000 +0.03(+7.98%)
Nov 21, 2019 0.3260 0.3260 0.3260 0.3260 5,000 -0.02(-4.68%)
Nov 20, 2019 0.3510 0.3510 0.3330 0.3420 10,050 -0.00(-0.35%)
Nov 19, 2019 0.3470 0.3602 0.3432 0.3432 8,700 -0.01(-3.05%)
Nov 18, 2019 0.3814 0.3860 0.3540 0.3540 12,500 -0.01(-1.72%)
Nov 15, 2019 0.3602 0.3602 0.3602 0.3602 5,600 +0.00(+0.61%)
Nov 14, 2019 0.3774 0.3946 0.3429 0.3580 32,600 -0.12(-24.95%)
Nov 12, 2019 0.4770 0.4770 0.4770 0 +0.01(+2.82%)
Nov 11, 2019 0.4333 0.4639 0.4333 0.4639 4,000 +0.01(+2.63%)
Nov 08, 2019 0.4360 0.4520 0.4360 0.4520 2,300 -0.01(-1.53%)
Nov 07, 2019 0.4590 0.4590 0.4590 0.4590 2,500 +0.00(+0.00%)
Nov 01, 2019 0.4590 0.4590 0.4590 0 +0.01(+2.00%)
Oct 31, 2019 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Oct 30, 2019 0.4524 0.4524 0.4500 0.4500 7,500 -0.00(-0.77%)
Oct 29, 2019 0.4535 0.4535 0.4535 0.4535 1,500 +0.01(+1.91%)
Oct 28, 2019 0.4600 0.4600 0.4450 0.4450 6,880 -0.02(-5.14%)
Oct 25, 2019 0.4690 0.4691 0.4690 0.4691 5,500 +0.01(+1.34%)
Oct 23, 2019 0.4629 0.4629 0.4629 0 +0.00(+0.39%)
Oct 22, 2019 0.4611 0.4611 0.4611 0.4611 5,000 +0.00(+0.37%)
Oct 15, 2019 0.4594 0.4594 0.4594 0 +0.02(+5.58%)
Oct 14, 2019 0.4351 0.4351 0.4351 0.4351 277 -0.00(-0.21%)
Oct 11, 2019 0.4430 0.4431 0.4360 0.4360 1,500 -0.02(-5.01%)
Oct 03, 2019 0.4590 0.4590 0.4590 0 -0.04(-8.20%)
Oct 01, 2019 0.5000 0.5000 0.5000 0 -0.04(-6.91%)
Sep 27, 2019 0.5371 0.5371 0.5371 0 -0.05(-8.97%)
Sep 20, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 18, 2019 0.5900 0.5900 0.5900 0 -0.00(-0.34%)
Sep 10, 2019 0.5920 0.5920 0.5920 0 +0.07(+12.80%)
Sep 05, 2019 0.5248 0.5248 0.5248 0 -0.01(-1.94%)
Sep 03, 2019 0.5352 0.5352 0.5352 0 -0.01(-1.74%)
Aug 30, 2019 0.5380 0.5465 0.5380 0.5447 6,000 +0.02(+3.75%)
Aug 29, 2019 0.5500 0.5500 0.5250 0.5250 16,000 -0.04(-7.52%)
Aug 27, 2019 0.5677 0.5677 0.5677 0 +0.02(+4.18%)
Aug 26, 2019 0.5449 0.5449 0.5449 0.5449 2,000 -0.01(-2.49%)
Aug 23, 2019 0.5522 0.5588 0.5522 0.5588 3,000 -0.01(-1.36%)
Aug 22, 2019 0.5361 0.5665 0.5350 0.5665 10,700 +0.02(+4.40%)
Aug 21, 2019 0.5300 0.5426 0.5300 0.5426 2,450 +0.01(+2.38%)
Aug 20, 2019 0.5300 0.5300 0.5300 0.5300 10,700 +0.00(+0.57%)
Aug 19, 2019 0.5281 0.5281 0.5270 0.5270 18,880 -0.02(-3.13%)
Aug 16, 2019 0.5320 0.5600 0.5320 0.5440 9,600 -0.02(-2.93%)
Aug 15, 2019 0.5734 0.5756 0.5570 0.5604 26,000 +0.04(+8.39%)
Aug 14, 2019 0.5330 0.5330 0.5170 0.5170 11,000 +0.02(+3.40%)
Aug 13, 2019 0.5000 0.5000 0.5000 0.5000 5,500 -0.03(-6.37%)
Aug 12, 2019 0.5130 0.5340 0.5130 0.5340 25,450 +0.01(+2.79%)
Aug 09, 2019 0.5107 0.5195 0.5107 0.5195 33,000 -0.00(-0.10%)
Aug 08, 2019 0.5065 0.5200 0.5065 0.5200 3,000 +0.00(+0.00%)
Aug 07, 2019 0.5200 0.5200 0.5200 0.5200 2,000 +0.03(+5.05%)
Aug 06, 2019 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.22%)
Aug 02, 2019 0.5011 0.5011 0.5011 0.5011 300 +0.00(+0.02%)
Aug 01, 2019 0.4510 0.5186 0.4510 0.5010 4,625 +0.09(+23.13%)
Jul 29, 2019 0.4069 0.4069 0.4069 0 -0.00(-0.76%)
Jul 22, 2019 0.4100 0.4100 0.4100 0 -0.00(-0.36%)
Jul 19, 2019 0.4115 0.4115 0.4115 0.4115 2,000 -0.01(-1.79%)
Jul 18, 2019 0.4000 0.4190 0.4000 0.4190 17,500 +0.02(+4.75%)
Jul 17, 2019 0.4150 0.4150 0.4000 0.4000 2,000 +0.01(+3.76%)
Jul 16, 2019 0.3855 0.3855 0.3855 0.3855 5,000 -0.02(-6.09%)
Jul 12, 2019 0.4105 0.4105 0.4105 0 -0.02(-4.53%)
Jul 08, 2019 0.4300 0.4300 0.4300 0 -0.00(-0.23%)
Jul 02, 2019 0.4310 0.4310 0.4310 0 -0.02(-4.98%)
Jun 28, 2019 0.4536 0.4536 0.4536 0 -0.01(-2.09%)
Jun 27, 2019 0.4630 0.4633 0.4628 0.4633 6,192 -0.01(-2.87%)
Jun 26, 2019 0.4770 0.4770 0.4770 0.4770 2,500 +0.01(+2.12%)
Jun 24, 2019 0.4671 0.4671 0.4671 0 -0.04(-7.85%)
Jun 17, 2019 0.5069 0.5069 0.5069 0 +0.04(+7.85%)
Jun 13, 2019 0.4700 0.4700 0.4700 0 -0.03(-5.05%)
Jun 11, 2019 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Jun 07, 2019 0.5100 0.5100 0.5100 0 +0.02(+3.66%)
Jun 05, 2019 0.4920 0.4920 0.4920 0 +0.02(+4.68%)
May 30, 2019 0.4700 0.4700 0.4700 0 -0.04(-7.24%)
May 29, 2019 0.5006 0.5085 0.4970 0.5067 4,000 +0.02(+3.62%)
May 28, 2019 0.4890 0.4890 0.4890 0.4890 2,000 -0.05(-9.44%)
May 24, 2019 0.5393 0.5400 0.5393 0.5400 500 +0.03(+5.06%)
May 23, 2019 0.5140 0.5140 0.5140 0.5140 500 +0.00(+0.94%)
May 21, 2019 0.5092 0.5092 0.5092 0 +0.02(+3.08%)
May 20, 2019 0.4940 0.4976 0.4940 0.4940 12,240 -0.02(-4.08%)
May 17, 2019 0.5240 0.5254 0.5150 0.5150 3,000 +0.01(+0.98%)
May 16, 2019 0.5080 0.5100 0.5080 0.5100 2,500 -0.02(-3.77%)
May 15, 2019 0.5310 0.5372 0.5300 0.5300 3,500 -0.02(-3.92%)
May 08, 2019 0.5516 0.5516 0.5516 0 +0.01(+1.30%)
May 07, 2019 0.5380 0.5580 0.5380 0.5445 8,500 -0.02(-2.77%)
May 06, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.01(-1.96%)
May 03, 2019 0.5420 0.5712 0.5420 0.5712 5,000 +0.03(+5.78%)
May 02, 2019 0.5300 0.5660 0.5300 0.5400 12,000 +0.00(+0.00%)
Apr 26, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.19%)
Apr 24, 2019 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Apr 23, 2019 0.5390 0.5390 0.5390 0.5390 100 -0.04(-7.07%)
Apr 18, 2019 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.40%)
Apr 17, 2019 0.5744 0.5744 0.5720 0.5720 2,000 +0.03(+5.63%)
Apr 16, 2019 0.5415 0.5415 0.5415 0.5415 1,000 -0.03(-5.43%)
Apr 12, 2019 0.5726 0.5726 0.5726 0 -0.00(-0.16%)
Apr 10, 2019 0.5735 0.5735 0.5735 0 +0.02(+4.27%)
Apr 09, 2019 0.5500 0.5500 0.5500 0.5500 14,500 +0.03(+4.76%)
Apr 05, 2019 0.5250 0.5250 0.5250 0 +0.01(+0.96%)
Apr 04, 2019 0.5198 0.5200 0.5198 0.5200 300 +0.00(+0.00%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 1,500 +0.01(+1.86%)
Apr 02, 2019 0.5105 0.5105 0.5105 0.5105 1,000 -0.01(-0.99%)
Apr 01, 2019 0.4906 0.5180 0.4906 0.5156 31,500 +0.04(+7.42%)
Mar 29, 2019 0.4860 0.5190 0.4800 0.4800 14,600 -0.04(-7.69%)
Mar 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.04(+8.99%)
Mar 20, 2019 0.4771 0.4771 0.4771 0 -0.02(-4.58%)
Mar 19, 2019 0.5029 0.5029 0.5000 0.5000 9,000 -0.03(-5.29%)
Mar 18, 2019 0.5400 0.5420 0.5279 0.5279 6,730 -0.01(-2.42%)
Mar 15, 2019 0.5410 0.5410 0.5410 0.5410 500 -0.05(-9.12%)
Mar 14, 2019 0.5953 0.5953 0.5953 35 +0.00(+0.00%)
Mar 13, 2019 0.5953 0.5953 0.5953 1 +0.00(+0.00%)
Mar 12, 2019 0.5953 0.5953 0.5953 0 -0.01(-1.00%)
Mar 11, 2019 0.5920 0.6169 0.5580 0.6013 11,948 +0.01(+1.92%)
Mar 08, 2019 0.5924 0.6010 0.5900 0.5900 11,300 +0.01(+1.55%)
Mar 07, 2019 0.5856 0.5857 0.5810 0.5810 20,500 +0.04(+6.61%)
Mar 06, 2019 0.5471 0.5560 0.5450 0.5450 14,080 +0.02(+2.89%)
Mar 05, 2019 0.5300 0.5300 0.5297 0.5297 11,500 +0.03(+6.15%)
Mar 04, 2019 0.4779 0.5010 0.4779 0.4990 9,000 +0.03(+6.40%)
Mar 01, 2019 0.4630 0.4690 0.4630 0.4690 10,400 +0.02(+3.99%)
Feb 27, 2019 0.4510 0.4510 0.4510 0 -0.04(-8.15%)
Feb 26, 2019 0.4893 0.4910 0.4200 0.4910 18,220 -0.02(-4.46%)
Feb 25, 2019 0.4977 0.5139 0.4977 0.5139 2,400 -0.01(-0.98%)
Feb 22, 2019 0.5210 0.5210 0.5050 0.5190 8,200 -0.00(-0.19%)
Feb 21, 2019 0.5220 0.5255 0.5200 0.5200 9,500 -0.02(-3.35%)
Feb 20, 2019 0.5351 0.5380 0.5351 0.5380 7,250 +0.03(+5.49%)
Feb 19, 2019 0.4946 0.5100 0.4946 0.5100 7,780 +0.02(+3.24%)
Feb 15, 2019 0.5249 0.5249 0.4940 0.4940 9,500 -0.01(-1.20%)
Feb 14, 2019 0.4900 0.5000 0.4900 0.5000 6,300 -0.02(-3.85%)
Feb 12, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Feb 11, 2019 0.5350 0.5350 0.5100 0.5100 13,500 -0.02(-3.77%)
Feb 07, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.19%)
Feb 06, 2019 0.5364 0.5364 0.5364 0.5364 1,000 +0.01(+1.21%)
Feb 05, 2019 0.5300 0.5300 0.5300 0.5300 700 -0.02(-4.25%)
Feb 04, 2019 0.5280 0.5535 0.5198 0.5535 3,500 +0.02(+2.90%)
Feb 01, 2019 0.5555 0.5555 0.5379 0.5379 2,100 +0.01(+2.07%)
Jan 31, 2019 0.5270 0.5270 0.5270 0.5270 300 -0.01(-2.59%)
Jan 30, 2019 0.5327 0.5410 0.5327 0.5410 1,750 +0.02(+4.32%)
Jan 29, 2019 0.5186 0.5186 0.5186 0.5186 450 -0.00(-0.84%)
Jan 28, 2019 0.5630 0.5711 0.5230 0.5230 2,400 -0.02(-2.79%)
Jan 25, 2019 0.5380 0.5380 0.5380 0.5380 500 -0.01(-2.18%)
Jan 24, 2019 0.5340 0.5500 0.5340 0.5500 3,000 +0.02(+3.00%)
Jan 23, 2019 0.5410 0.5410 0.5340 0.5340 1,000 -0.04(-6.30%)
Jan 18, 2019 0.5699 0.5699 0.5699 0 +0.01(+2.68%)
Jan 17, 2019 0.5430 0.5550 0.5430 0.5550 4,001 -0.01(-0.89%)
Jan 16, 2019 0.5467 0.5600 0.5467 0.5600 1,069 +0.00(+0.07%)
Jan 15, 2019 0.5596 0.5596 0.5596 0.5596 300 -0.03(-4.34%)
Jan 14, 2019 0.6293 0.6430 0.5850 0.5850 1,400 +0.00(+0.00%)
Jan 11, 2019 0.5870 0.5915 0.5850 0.5850 3,000 +0.00(+0.00%)
Jan 10, 2019 0.5978 0.5978 0.5800 0.5850 5,268 +0.01(+1.16%)
Jan 09, 2019 0.5810 0.5810 0.5783 0.5783 10,200 +0.02(+3.19%)
Jan 07, 2019 0.5604 0.5604 0.5604 0 +0.04(+6.74%)
Jan 03, 2019 0.5250 0.5250 0.5250 0 -0.02(-3.31%)
Jan 02, 2019 0.5430 0.5430 0.5430 0.5430 200 +0.02(+3.67%)
Dec 31, 2018 0.5461 0.5461 0.5190 0.5238 20,200 -0.01(-1.17%)
Dec 27, 2018 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Dec 26, 2018 0.6000 0.6000 0.6000 0.6000 700 +0.03(+4.93%)
Dec 24, 2018 0.5718 0.5718 0.5718 0.5718 1,000 +0.01(+1.20%)
Dec 21, 2018 0.5658 0.5658 0.5650 0.5650 500 +0.03(+4.82%)
Dec 20, 2018 0.5430 0.5430 0.5200 0.5390 3,000 -0.05(-8.64%)
Dec 19, 2018 0.5846 0.5900 0.5834 0.5900 9,400 +0.04(+7.08%)
Dec 18, 2018 0.5229 0.5510 0.5222 0.5510 5,125 +0.00(+0.18%)
Dec 17, 2018 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Dec 14, 2018 0.5554 0.5600 0.5500 0.5500 15,500 -0.02(-3.68%)
Dec 13, 2018 0.5811 0.5878 0.5700 0.5710 3,025 -0.03(-4.83%)
Dec 12, 2018 0.6000 0.6000 0.6000 0.6000 175 -0.00(-0.50%)
Dec 11, 2018 0.6000 0.6448 0.6000 0.6030 1,725 +0.00(+0.50%)
Dec 10, 2018 0.6100 0.6180 0.6000 0.6000 7,435 +0.02(+4.33%)
Dec 07, 2018 0.5751 0.5751 0.5751 0.5751 100 +0.00(+0.02%)
Dec 06, 2018 0.5750 0.5750 0.5750 0.5750 2,500 -0.00(-0.45%)
Dec 04, 2018 0.6254 0.6254 0.5700 0.5776 40,900 -0.04(-7.14%)
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.