Amazon Mining Hld (OP: AMHPF )

1.010 USD +0.035 (+3.63%)
Streaming Delayed Price Updated: 2:10 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.6800 0.6800 0.6440 0.6600 3,100 -0.01(-1.49%)
Nov 29, 2018 0.6430 0.6760 0.6430 0.6700 37,000 +0.02(+3.72%)
Nov 28, 2018 0.6576 0.6610 0.6460 0.6460 5,321 -0.00(-0.43%)
Nov 27, 2018 0.6444 0.6667 0.6438 0.6488 18,270 +0.00(+0.28%)
Nov 26, 2018 0.6795 0.6795 0.6470 0.6470 7,303 -0.01(-1.97%)
Nov 23, 2018 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
Nov 21, 2018 0.6500 0.6500 0.6500 0 -0.02(-3.45%)
Nov 20, 2018 0.6845 0.6845 0.6700 0.6732 12,910 -0.01(-1.00%)
Nov 19, 2018 0.6798 0.6880 0.6600 0.6800 21,735 +0.02(+3.03%)
Nov 16, 2018 0.6755 0.6829 0.6600 0.6600 21,300 -0.01(-1.92%)
Nov 15, 2018 0.6700 0.6729 0.6600 0.6729 21,800 +0.00(+0.66%)
Nov 14, 2018 0.6613 0.6760 0.6085 0.6685 43,275 -0.00(-0.15%)
Nov 13, 2018 0.6758 0.6758 0.6530 0.6695 28,730 +0.02(+2.68%)
Nov 12, 2018 0.6640 0.6648 0.6085 0.6520 41,270 -0.01(-1.21%)
Nov 09, 2018 0.6600 0.6600 0.6600 0.6600 2,000 -0.00(-0.30%)
Nov 08, 2018 0.6300 0.6620 0.6300 0.6620 7,100 +0.02(+2.49%)
Nov 07, 2018 0.6458 0.6459 0.6458 0.6459 2,000 +0.02(+2.97%)
Nov 06, 2018 0.6518 0.6518 0.6273 0.6273 300 +0.02(+3.17%)
Nov 05, 2018 0.6200 0.6200 0.6050 0.6080 2,000 -0.00(-0.16%)
Nov 02, 2018 0.6090 0.6090 0.6090 0.6090 1,000 +0.03(+5.77%)
Nov 01, 2018 0.5827 0.5827 0.5749 0.5758 10,000 -0.01(-2.41%)
Oct 31, 2018 0.5390 0.5900 0.5376 0.5900 6,682 +0.01(+1.22%)
Oct 30, 2018 0.5829 0.5829 0.5829 0.5829 1,000 +0.00(+0.17%)
Oct 29, 2018 0.6100 0.6199 0.5819 0.5819 17,500 -0.03(-5.07%)
Oct 26, 2018 0.5977 0.6130 0.5903 0.6130 4,600 +0.00(+0.62%)
Oct 25, 2018 0.6092 0.6092 0.6092 0.6092 2,050 +0.01(+1.53%)
Oct 24, 2018 0.6620 0.6620 0.6000 0.6000 1,100 -0.04(-6.25%)
Oct 23, 2018 0.6610 0.6610 0.6300 0.6400 3,600 -0.01(-2.14%)
Oct 22, 2018 0.6448 0.6540 0.6295 0.6540 9,700 +0.04(+7.21%)
Oct 19, 2018 0.6600 0.6600 0.6100 0.6100 3,200 -0.04(-5.69%)
Oct 18, 2018 0.5950 0.6500 0.5950 0.6468 46,100 +0.05(+8.72%)
Oct 17, 2018 0.5957 0.6645 0.5900 0.5949 150,700 +0.11(+21.61%)
Oct 16, 2018 0.4758 0.4892 0.4756 0.4892 14,000 -0.00(-0.06%)
Oct 15, 2018 0.4791 0.4895 0.4791 0.4895 3,750 -0.00(-0.83%)
Oct 12, 2018 0.4933 0.4936 0.4933 0.4936 10,000 -0.01(-1.28%)
Oct 11, 2018 0.4483 0.5520 0.4483 0.5000 132,000 +0.04(+8.70%)
Oct 10, 2018 0.4741 0.4741 0.4600 0.4600 4,500 -0.05(-10.26%)
Oct 09, 2018 0.4300 0.5126 0.4300 0.5126 9,500 +0.10(+25.02%)
Oct 08, 2018 0.4144 0.4180 0.4100 0.4100 5,400 -0.03(-6.82%)
Oct 05, 2018 0.4400 0.4446 0.4400 0.4400 8,300 -0.06(-12.00%)
Oct 02, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 01, 2018 0.5200 0.5200 0.4970 0.5000 66,300 -0.02(-3.85%)
Sep 28, 2018 0.5134 0.5200 0.4700 0.5200 31,900 +0.01(+1.96%)
Sep 27, 2018 0.4790 0.5100 0.4790 0.5100 14,500 +0.02(+4.29%)
Sep 26, 2018 0.5140 0.5140 0.4730 0.4890 81,182 -0.03(-5.16%)
Sep 25, 2018 0.4860 0.5156 0.4860 0.5156 12,500 +0.09(+19.91%)
Sep 21, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 20, 2018 0.4857 0.5073 0.4200 0.4200 28,350 -0.06(-12.94%)
Sep 19, 2018 0.5200 0.5200 0.4824 0.4824 55,000 -0.02(-4.10%)
Sep 18, 2018 0.5576 0.5576 0.5030 0.5030 7,000 -0.08(-14.16%)
Sep 14, 2018 0.5860 0.5860 0.5860 0 +0.03(+5.59%)
Sep 13, 2018 0.5550 0.5550 0.5550 0.5550 500 -0.03(-5.82%)
Sep 12, 2018 0.5811 0.5893 0.5728 0.5893 27,813 -0.08(-12.10%)
Sep 05, 2018 0.6704 0.6704 0.6704 0 +0.02(+2.35%)
Sep 04, 2018 0.6629 0.6629 0.6385 0.6550 4,583 -0.01(-0.77%)
Aug 30, 2018 0.6601 0.6601 0.6601 0 -0.01(-1.58%)
Aug 28, 2018 0.6707 0.6707 0.6707 0 +0.06(+10.49%)
Aug 23, 2018 0.6070 0.6070 0.6070 0 -0.01(-2.10%)
Aug 22, 2018 0.6245 0.6400 0.6200 0.6200 11,400 +0.00(+0.00%)
Aug 20, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 16, 2018 0.6400 0.6400 0.6400 0 +0.04(+5.96%)
Aug 15, 2018 0.6900 0.6910 0.6040 0.6040 3,242 -0.09(-12.72%)
Aug 14, 2018 0.7020 0.7020 0.6920 0.6920 57,000 +0.00(+0.14%)
Aug 13, 2018 0.7300 0.7380 0.6910 0.6910 41,510 -0.04(-4.95%)
Aug 10, 2018 0.7293 0.7500 0.7270 0.7270 44,400 -0.01(-0.78%)
Aug 09, 2018 0.7491 0.8230 0.7186 0.7327 76,363 -0.09(-10.97%)
Aug 08, 2018 0.8150 0.8230 0.8150 0.8230 30,376 +0.00(+0.00%)
Aug 07, 2018 0.8214 0.8490 0.8214 0.8230 20,121 -0.00(-0.57%)
Aug 02, 2018 0.8277 0.8277 0.8277 0 +0.02(+2.11%)
Aug 01, 2018 0.8573 0.8573 0.8104 0.8106 13,250 -0.06(-6.83%)
Jul 31, 2018 0.8620 0.8700 0.8620 0.8700 3,500 +0.01(+0.93%)
Jul 30, 2018 0.8553 0.8620 0.8553 0.8620 10,700 +0.01(+0.94%)
Jul 27, 2018 0.8540 0.8540 0.8540 0.8540 1,000 +0.02(+2.89%)
Jul 26, 2018 0.8118 0.8300 0.8118 0.8300 1,800 +0.03(+3.75%)
Jul 25, 2018 0.8092 0.8092 0.8000 0.8000 5,800 +0.02(+2.83%)
Jul 24, 2018 0.8000 0.8000 0.7780 0.7780 12,000 -0.05(-6.27%)
Jul 23, 2018 0.8951 0.8951 0.8300 0.8300 9,468 -0.07(-7.47%)
Jul 20, 2018 0.8930 0.9084 0.8930 0.8970 5,650 +0.06(+6.54%)
Jul 19, 2018 0.7980 0.8419 0.7970 0.8419 27,700 +0.05(+5.90%)
Jul 18, 2018 0.7893 0.7950 0.7893 0.7950 10,000 -0.02(-1.85%)
Jul 17, 2018 0.8470 0.8470 0.7872 0.8100 11,000 -0.05(-6.26%)
Jul 16, 2018 0.8500 0.8816 0.7800 0.8641 16,460 +0.04(+5.38%)
Jul 13, 2018 0.7500 0.8882 0.7473 0.8200 43,756 +0.13(+19.06%)
Jul 11, 2018 0.6887 0.6887 0.6887 0 +0.02(+3.30%)
Jul 10, 2018 0.6680 0.6870 0.6667 0.6667 12,000 +0.01(+1.02%)
Jul 09, 2018 0.6699 0.6699 0.6600 0.6600 14,000 +0.01(+1.15%)
Jul 05, 2018 0.6525 0.6525 0.6525 0 -0.02(-3.59%)
Jul 03, 2018 0.6768 0.6768 0.6768 0 +0.09(+14.95%)
Jun 29, 2018 0.5888 0.5888 0.5888 0 -0.03(-4.62%)
Jun 28, 2018 0.6173 0.6173 0.6173 0.6173 1,000 +0.02(+3.06%)
Jun 27, 2018 0.6300 0.6300 0.5990 0.5990 5,500 -0.03(-4.81%)
Jun 26, 2018 0.6293 0.6293 0.6293 0.6293 1,817 +0.01(+2.02%)
Jun 25, 2018 0.6169 0.6169 0.6169 0.6169 750 +0.01(+1.53%)
Jun 22, 2018 0.6060 0.6077 0.6060 0.6076 10,000 -0.00(-0.39%)
Jun 21, 2018 0.6234 0.6287 0.6100 0.6100 4,500 +0.01(+0.94%)
Jun 20, 2018 0.6300 0.6300 0.6043 0.6043 4,399 -0.03(-4.68%)
Jun 19, 2018 0.6200 0.6340 0.6120 0.6340 2,600 +0.02(+2.42%)
Jun 18, 2018 0.6190 0.6190 0.6190 0.6190 1,649 -0.01(-2.06%)
Jun 14, 2018 0.6320 0.6320 0.6320 0 -0.03(-4.42%)
Jun 13, 2018 0.6686 0.6686 0.6612 0.6612 1,770 -0.03(-3.77%)
Jun 11, 2018 0.6871 0.6871 0.6871 0 +0.03(+4.10%)
Jun 08, 2018 0.6600 0.6600 0.6600 0.6600 5,000 +0.01(+1.69%)
Jun 07, 2018 0.6820 0.6820 0.6490 0.6490 25,500 -0.00(-0.09%)
Jun 06, 2018 0.6496 0.6496 0.6496 0.6496 9,500 +0.00(+0.00%)
Jun 05, 2018 0.6778 0.6778 0.6496 0.6496 18,183 -0.05(-7.20%)
Jun 04, 2018 0.7210 0.7210 0.7000 0.7000 28,550 -0.03(-4.11%)
Jun 01, 2018 0.7300 0.7300 0.7300 0.7300 2,000 -0.02(-2.09%)
May 31, 2018 0.8000 0.8000 0.7382 0.7456 27,450 -0.06(-7.03%)
May 30, 2018 0.7829 0.8020 0.7559 0.8020 13,600 +0.04(+4.68%)
May 29, 2018 0.7500 0.8270 0.7500 0.7661 67,950 +0.05(+6.30%)
May 25, 2018 0.7207 0.7207 0.7207 0 +0.02(+2.75%)
May 24, 2018 0.6711 0.7250 0.6711 0.7014 61,300 +0.06(+8.91%)
May 22, 2018 0.6440 0.6440 0.6440 0 -0.02(-2.72%)
May 21, 2018 0.6600 0.6620 0.6452 0.6620 41,407 +0.04(+6.50%)
May 17, 2018 0.6216 0.6216 0.6216 0 +0.01(+1.07%)
May 16, 2018 0.5682 0.6150 0.5682 0.6150 47,094 +0.03(+5.49%)
May 14, 2018 0.5830 0.5830 0.5830 0 +0.03(+5.42%)
May 11, 2018 0.5530 0.5530 0.5530 0.5530 10,000 -0.02(-2.81%)
May 10, 2018 0.5690 0.5690 0.5690 0.5690 1,000 +0.03(+4.79%)
May 09, 2018 0.5500 0.5500 0.5430 0.5430 10,000 -0.02(-3.81%)
May 04, 2018 0.5645 0.5645 0.5645 0 -0.04(-6.38%)
May 03, 2018 0.6497 0.6497 0.5951 0.6030 34,500 +0.00(+0.03%)
May 02, 2018 0.5952 0.6030 0.5952 0.6028 8,000 +0.01(+1.00%)
May 01, 2018 0.5870 0.5968 0.5870 0.5968 5,000 +0.00(+0.14%)
Apr 27, 2018 0.5960 0.5960 0.5960 0 +0.03(+5.97%)
Apr 26, 2018 0.5624 0.5624 0.5624 0.5624 4,000 -0.06(-9.26%)
Apr 19, 2018 0.6198 0.6198 0.6198 0 -0.02(-2.47%)
Apr 18, 2018 0.6470 0.6470 0.6200 0.6355 14,400 +0.03(+5.39%)
Apr 17, 2018 0.6030 0.6030 0.5966 0.6030 12,200 +0.01(+2.20%)
Apr 16, 2018 0.5810 0.5900 0.5810 0.5900 5,100 -0.01(-1.86%)
Apr 13, 2018 0.6012 0.6012 0.6012 0.6012 1,000 +0.00(+0.08%)
Apr 12, 2018 0.6000 0.6007 0.6000 0.6007 4,000 +0.01(+1.82%)
Apr 11, 2018 0.5768 0.6020 0.5768 0.5900 19,149 +0.02(+3.93%)
Apr 10, 2018 0.5650 0.5677 0.5650 0.5677 10,600 -0.03(-5.38%)
Apr 06, 2018 0.6000 0.6000 0.6000 0 -0.00(-0.61%)
Apr 02, 2018 0.6037 0.6037 0.6037 0 -0.05(-7.77%)
Mar 28, 2018 0.6545 0.6545 0.6545 0 -0.00(-0.53%)
Mar 27, 2018 0.6633 0.6633 0.6089 0.6580 7,500 +0.02(+3.31%)
Mar 26, 2018 0.6369 0.6369 0.6369 0.6369 750 +0.02(+3.39%)
Mar 23, 2018 0.6500 0.6500 0.6160 0.6160 7,435 -0.02(-3.60%)
Mar 22, 2018 0.6390 0.6390 0.6390 0.6390 10,000 -0.02(-3.18%)
Mar 21, 2018 0.6600 0.6600 0.6600 0.6600 1,000 -0.03(-4.35%)
Mar 20, 2018 0.6900 0.6900 0.6900 0.6900 400 +0.06(+10.24%)
Mar 12, 2018 0.6259 0.6259 0.6259 0 -0.09(-13.07%)
Mar 09, 2018 0.6160 0.8288 0.6160 0.7200 11,600 +0.16(+28.30%)
Mar 08, 2018 0.5516 0.5768 0.5516 0.5612 2,000 +0.08(+16.33%)
Mar 07, 2018 0.5020 0.5300 0.4824 0.4824 8,000 +0.02(+3.81%)
Mar 01, 2018 0.4647 0.4647 0.4647 0 -0.04(-7.08%)
Feb 28, 2018 0.5001 0.5001 0.5001 0.5001 600 -0.05(-8.57%)
Feb 16, 2018 0.5470 0.5470 0.5470 0 -0.03(-5.31%)
Feb 15, 2018 0.5777 0.5777 0.5777 0.5777 1,000 +0.02(+3.96%)
Feb 12, 2018 0.5557 0.5557 0.5557 0 -0.03(-5.04%)
Feb 02, 2018 0.5852 0.5852 0.5852 0 +0.01(+0.90%)
Feb 01, 2018 0.5800 0.5713 0.5800 400 +0.01(+1.52%)
Jan 31, 2018 0.5713 0.5713 0.5713 0.5713 1,000 -0.01(-1.40%)
Jan 29, 2018 0.5794 0.5794 0.5794 0 -0.03(-5.48%)
Jan 24, 2018 0.6130 0.6130 0.6130 0 +0.05(+8.79%)
Jan 19, 2018 0.5635 0.5635 0.5635 0 +0.00(+0.62%)
Jan 11, 2018 0.5600 0.5600 0.5600 0 -0.00(-0.71%)
Jan 09, 2018 0.5640 0.5640 0.5640 0 -0.03(-4.28%)
Jan 08, 2018 0.6108 0.6108 0.5892 0.5892 4,000 +0.00(+0.00%)
Jan 05, 2018 0.5460 0.5892 0.5460 0.5892 24,425 +0.04(+8.11%)
Jan 03, 2018 0.5450 0.5450 0.5450 0 -0.11(-17.06%)
Dec 21, 2017 0.6571 0.6571 0.6571 0 +0.02(+2.59%)
Dec 20, 2017 0.6405 0.6405 0.6405 0.6405 1,100 -0.06(-8.94%)
Dec 18, 2017 0.7034 0.7034 0.7034 0 +0.12(+19.95%)
Dec 15, 2017 0.5915 0.5915 0.5864 0.5864 2,500 -0.01(-1.54%)
Dec 14, 2017 0.5956 0.5956 0.5956 0.5956 10,000 +0.01(+1.12%)
Dec 13, 2017 0.5890 0.5890 0.5890 0.5890 2,000 +0.03(+4.58%)
Dec 12, 2017 0.5632 0.5632 0.5632 0.5632 1,000 -0.02(-3.10%)
Dec 11, 2017 0.5812 0.5812 0.5812 0.5812 2,000 -0.05(-7.20%)
Dec 07, 2017 0.6263 0.6263 0.6263 0 +0.02(+3.33%)
Dec 06, 2017 0.6450 0.6450 0.6061 0.6061 1,500 -0.03(-5.30%)
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.