Amazon Mining Hld (OP: AMHPF )

0.9075 USD -0.0735 (-7.49%)
Official Closing Price Updated: 2:11 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2020 0.3390 0.3390 0.3390 0 +0.03(+9.00%)
Apr 23, 2020 0.3110 0.3110 0.3110 0.3110 9,200 -0.01(-3.42%)
Apr 22, 2020 0.3220 0.3220 0.3220 60 +0.00(+0.00%)
Apr 21, 2020 0.3220 0.3220 0.3220 60 +0.00(+0.00%)
Apr 20, 2020 0.3200 0.3220 0.3200 0.3220 2,500 -0.00(-0.92%)
Apr 14, 2020 0.3250 0.3250 0.3250 0 +0.03(+8.70%)
Apr 13, 2020 0.2730 0.3080 0.2730 0.2990 5,500 -0.01(-2.61%)
Apr 09, 2020 0.2900 0.3070 0.2900 0.3070 7,000 +0.03(+12.00%)
Apr 08, 2020 0.2741 0.2741 0.2741 0.2741 2,050 +0.01(+5.42%)
Apr 07, 2020 0.2590 0.2600 0.2590 0.2600 3,500 +0.03(+14.04%)
Apr 02, 2020 0.2280 0.2280 0.2280 0 -0.01(-6.17%)
Apr 01, 2020 0.2500 0.2500 0.2409 0.2430 5,500 +0.01(+3.40%)
Mar 31, 2020 0.2310 0.2350 0.2310 0.2350 4,500 +0.03(+16.05%)
Mar 30, 2020 0.2025 0.2025 0.2025 0.2025 14,000 +0.01(+4.76%)
Mar 25, 2020 0.1933 0.1933 0.1933 0 -0.01(-6.80%)
Mar 24, 2020 0.1420 0.2074 0.1420 0.2074 10,001 +0.02(+9.16%)
Mar 23, 2020 0.1845 0.1900 0.1555 0.1900 12,775 +0.00(+1.82%)
Mar 20, 2020 0.1900 0.1900 0.1731 0.1866 3,500 -0.02(-11.14%)
Mar 19, 2020 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.50%)
Mar 18, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Mar 17, 2020 0.2464 0.2464 0.2000 0.2000 4,000 -0.03(-13.04%)
Mar 13, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2020 0.2300 0.2300 0.2300 0.2300 20,000 -0.06(-21.23%)
Mar 10, 2020 0.2920 0.2920 0.2920 0 +0.01(+4.29%)
Mar 03, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Feb 28, 2020 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Feb 26, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 25, 2020 0.2950 0.2950 0.2800 0.2800 12,800 -0.03(-10.97%)
Feb 20, 2020 0.3145 0.3145 0.3145 0 -0.01(-3.68%)
Feb 19, 2020 0.3265 0.3265 0.3265 0.3265 2,000 -0.02(-5.36%)
Feb 13, 2020 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 +0.01(+4.02%)
Feb 05, 2020 0.2884 0.2884 0.2884 0 -0.01(-3.87%)
Jan 31, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.37%)
Jan 30, 2020 0.3011 0.3011 0.3011 0.3011 5,600 -0.01(-1.63%)
Jan 28, 2020 0.3061 0.3061 0.3061 0 -0.01(-4.34%)
Jan 27, 2020 0.3314 0.3314 0.3200 0.3200 2,000 -0.01(-3.44%)
Jan 24, 2020 0.3314 0.3314 0.3314 0.3314 500 +0.00(+0.42%)
Jan 22, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.21%)
Jan 16, 2020 0.3107 0.3107 0.3107 0 -0.03(-8.62%)
Jan 15, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jan 14, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jan 10, 2020 0.3400 0.3400 0.3400 0 -0.01(-3.82%)
Jan 09, 2020 0.3400 0.3535 0.3400 0.3535 10,000 +0.01(+3.97%)
Jan 07, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 06, 2020 0.3496 0.3496 0.3400 0.3400 2,000 -0.01(-2.63%)
Jan 03, 2020 0.3492 0.3492 0.3492 0.3492 500 +0.03(+8.99%)
Jan 02, 2020 0.3290 0.3290 0.3204 0.3204 12,500 -0.01(-2.32%)
Dec 31, 2019 0.3280 0.3280 0.3280 25 +0.00(+0.00%)
Dec 30, 2019 0.3286 0.3286 0.3280 0.3280 4,172 -0.01(-3.53%)
Dec 27, 2019 0.3300 0.3400 0.3300 0.3400 6,000 +0.03(+9.68%)
Dec 26, 2019 0.3100 0.3100 0.3100 0.3100 265 +0.00(+1.31%)
Dec 24, 2019 0.3060 0.3060 0.3060 0.3060 1,500 -0.02(-7.27%)
Dec 23, 2019 0.3030 0.3300 0.3030 0.3300 9,500 +0.00(+0.00%)
Dec 20, 2019 0.3366 0.3400 0.3290 0.3300 18,600 +0.01(+2.23%)
Dec 19, 2019 0.3380 0.3380 0.3228 0.3228 2,400 -0.01(-2.18%)
Dec 17, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.92%)
Dec 16, 2019 0.3468 0.3468 0.3270 0.3270 7,600 -0.01(-3.82%)
Dec 13, 2019 0.3565 0.3565 0.3400 0.3400 600 +0.00(+0.00%)
Dec 12, 2019 0.3452 0.3452 0.3400 0.3400 1,000 +0.00(+0.00%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-1.59%)
Dec 09, 2019 0.3455 0.3455 0.3455 0.3455 1,000 +0.02(+6.31%)
Dec 03, 2019 0.3250 0.3250 0.3250 0 -0.01(-3.27%)
Dec 02, 2019 0.3270 0.3360 0.3250 0.3360 2,100 -0.01(-3.39%)
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%)
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.