Amazon Mining Hld (OP: AMHPF )

0.7900 USD UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jul 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.262 4.303 4.233 4.303 1,950 +0.20(+4.81%)
May 30, 2012 4.106 4.106 4.106 4.106 200 +0.11(+2.70%)
May 29, 2012 3.920 4.010 3.920 3.998 11,800 -0.10(-2.53%)
May 25, 2012 4.102 4.102 4.102 4.102 100 +0.01(+0.14%)
May 24, 2012 4.079 4.096 4.079 4.096 2,500 +0.03(+0.76%)
May 23, 2012 4.060 4.065 4.060 4.065 1,250 -0.18(-4.35%)
May 22, 2012 4.250 4.250 4.250 4.250 200 +0.10(+2.41%)
May 21, 2012 4.110 4.150 4.110 4.150 3,300 +0.25(+6.27%)
May 18, 2012 3.900 3.906 3.900 3.905 2,000 -0.05(-1.14%)
May 17, 2012 4.118 4.129 3.950 3.950 3,500 -0.12(-3.04%)
May 16, 2012 4.060 4.074 3.979 4.074 3,000 +0.10(+2.49%)
May 15, 2012 4.730 4.730 3.975 3.975 17,000 -0.77(-16.32%)
May 14, 2012 4.940 5.023 4.750 4.750 3,300 -0.48(-9.20%)
May 10, 2012 5.231 5.231 5.231 0 +0.04(+0.83%)
May 09, 2012 4.898 5.188 4.874 5.188 7,125 +0.43(+8.99%)
May 08, 2012 5.030 5.030 4.540 4.760 25,590 -0.33(-6.48%)
May 07, 2012 5.194 5.194 5.080 5.090 3,500 -0.19(-3.60%)
May 04, 2012 5.471 5.471 5.280 5.280 2,105 -0.20(-3.65%)
May 03, 2012 5.541 5.541 5.480 5.480 3,300 -0.25(-4.37%)
May 01, 2012 5.731 5.731 5.731 0 +0.20(+3.63%)
Apr 30, 2012 5.490 5.530 5.490 5.530 1,500 +0.04(+0.73%)
Apr 27, 2012 5.361 5.510 5.361 5.490 4,100 +0.18(+3.35%)
Apr 26, 2012 5.470 5.470 5.312 5.312 13,563 -0.20(-3.59%)
Apr 25, 2012 5.640 5.640 5.470 5.510 8,670 -0.06(-1.08%)
Apr 24, 2012 5.520 5.570 5.520 5.570 700 +0.12(+2.20%)
Apr 23, 2012 5.690 5.690 5.450 5.450 4,500 -0.29(-5.09%)
Apr 20, 2012 5.790 5.821 5.738 5.742 2,900 -0.07(-1.17%)
Apr 18, 2012 5.810 5.810 5.810 0 -0.05(-0.77%)
Apr 17, 2012 5.950 5.950 5.830 5.855 2,010 +0.14(+2.36%)
Apr 12, 2012 5.720 5.720 5.720 0 -0.03(-0.44%)
Apr 11, 2012 5.570 5.766 5.570 5.745 2,200 +0.24(+4.27%)
Apr 10, 2012 5.550 5.550 5.500 5.510 13,920 -0.03(-0.51%)
Apr 09, 2012 5.670 5.783 5.538 5.538 849 -0.29(-5.02%)
Apr 05, 2012 5.800 5.930 5.800 5.831 6,800 +0.16(+2.84%)
Apr 04, 2012 5.940 5.940 5.670 5.670 4,282 -0.27(-4.61%)
Apr 03, 2012 5.944 5.944 5.944 5.944 20,000 -0.29(-4.61%)
Apr 02, 2012 6.203 6.231 6.160 6.231 1,190 +0.08(+1.32%)
Mar 30, 2012 6.067 6.160 6.050 6.150 14,000 +0.25(+4.24%)
Mar 29, 2012 5.932 5.932 5.900 5.900 5,100 -0.08(-1.34%)
Mar 28, 2012 6.290 6.365 5.862 5.980 12,720 -0.32(-5.08%)
Mar 27, 2012 6.640 6.640 6.300 6.300 850 -0.34(-5.09%)
Mar 26, 2012 6.638 6.638 6.638 6.638 100 +0.02(+0.26%)
Mar 23, 2012 6.592 6.621 6.575 6.621 4,300 +0.12(+1.86%)
Mar 22, 2012 6.550 6.550 6.500 6.500 2,250 -0.10(-1.51%)
Mar 21, 2012 6.666 6.666 6.600 6.600 1,500 -0.06(-0.90%)
Mar 20, 2012 6.646 6.660 6.640 6.660 3,000 +0.00(+0.08%)
Mar 19, 2012 6.669 6.680 6.655 6.655 5,100 +0.02(+0.23%)
Mar 16, 2012 6.558 6.640 6.558 6.640 5,200 +0.05(+0.70%)
Mar 15, 2012 6.625 6.625 6.590 6.594 3,300 -0.07(-1.11%)
Mar 14, 2012 6.689 6.703 6.668 6.668 4,500 -0.05(-0.74%)
Mar 13, 2012 6.724 6.730 6.630 6.718 2,900 -0.09(-1.35%)
Mar 12, 2012 6.857 6.857 6.810 6.810 700 -0.19(-2.71%)
Mar 09, 2012 7.087 7.090 6.909 7.000 4,600 +0.01(+0.14%)
Mar 08, 2012 7.052 7.066 6.990 6.990 2,000 -0.01(-0.14%)
Mar 07, 2012 6.818 7.040 6.810 7.000 4,600 +0.15(+2.19%)
Mar 06, 2012 6.941 6.941 6.620 6.850 16,460 -0.48(-6.48%)
Mar 05, 2012 7.414 7.422 7.210 7.325 12,650 +0.13(+1.80%)
Mar 02, 2012 6.780 7.211 6.650 7.195 10,250 +0.54(+8.14%)
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.