Amazon Mining Hld (OP: AMHPF )

0.9046 USD -0.0029 (-0.32%)
Streaming Delayed Price Updated: 2:22 PM EST, Mar 1, 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%)
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.