Amazon Mining Hld (OP: AMHPF )

0.8800 USD UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 1.271 1.278 1.271 1.278 20,000 -0.01(-0.65%)
May 27, 2010 1.298 1.298 1.286 1.286 400 +0.18(+16.53%)
May 26, 2010 1.125 1.126 1.104 1.104 2,200 -0.02(-1.74%)
May 21, 2010 1.124 1.124 1.124 0 +0.09(+8.88%)
May 20, 2010 0.9810 1.042 0.9765 1.032 108,200 -0.23(-18.39%)
May 19, 2010 1.274 1.274 1.264 1.264 1,700 -0.15(-10.32%)
May 14, 2010 1.410 1.410 1.410 0 -0.03(-2.08%)
May 13, 2010 1.440 1.440 1.440 1.440 9,000 +0.00(+0.17%)
May 12, 2010 1.438 1.438 1.438 1.438 700 +0.00(+0.00%)
May 11, 2010 1.470 1.470 1.438 1.438 2,900 -0.03(-2.21%)
May 10, 2010 1.548 1.548 1.460 1.470 1,600 +0.17(+13.38%)
May 07, 2010 1.260 1.296 1.226 1.296 25,500 +0.10(+8.26%)
May 06, 2010 1.355 1.355 1.198 1.198 4,500 -0.26(-17.72%)
May 04, 2010 1.456 1.456 1.456 1.456 0 -0.12(-7.59%)
May 03, 2010 1.651 1.671 1.575 1.575 8,500 -0.09(-5.63%)
Apr 30, 2010 1.669 1.669 1.669 1.669 500 +0.02(+1.27%)
Apr 28, 2010 1.648 1.648 1.648 1.648 0 +0.09(+5.61%)
Apr 27, 2010 1.667 1.692 1.560 1.560 18,800 -0.15(-8.74%)
Apr 26, 2010 1.710 1.710 1.710 1.710 800 +0.04(+2.31%)
Apr 23, 2010 1.666 1.671 1.666 1.671 600 -0.03(-1.83%)
Apr 22, 2010 1.610 1.702 1.610 1.702 20,100 +0.08(+5.09%)
Apr 21, 2010 1.648 1.649 1.524 1.620 12,300 -0.20(-11.16%)
Apr 20, 2010 1.823 1.823 1.823 1.823 800 -0.01(-0.33%)
Apr 16, 2010 1.829 1.829 1.829 1.829 0 -0.08(-4.21%)
Apr 15, 2010 1.903 1.910 1.903 1.910 3,500 -0.09(-4.43%)
Apr 14, 2010 1.998 1.998 1.998 1.998 2,500 +0.06(+3.31%)
Apr 13, 2010 1.927 1.954 1.927 1.935 3,000 -0.09(-4.28%)
Apr 12, 2010 2.025 2.025 2.021 2.021 4,500 -0.06(-2.82%)
Apr 06, 2010 2.080 2.080 2.080 2.080 0 +0.09(+4.46%)
Mar 31, 2010 1.991 1.991 1.991 1.991 0 +0.09(+4.88%)
Mar 26, 2010 1.898 1.898 1.898 1.898 0 -0.09(-4.36%)
Mar 25, 2010 1.975 1.985 1.975 1.985 500 +0.02(+1.20%)
Mar 24, 2010 1.961 1.961 1.961 1.961 5,000 -0.11(-5.48%)
Mar 19, 2010 2.075 2.075 2.075 2.075 0 +0.00(+0.05%)
Mar 18, 2010 2.103 2.103 2.074 2.074 2,100 -0.07(-3.14%)
Mar 17, 2010 2.167 2.167 2.141 2.141 3,100 +0.00(+0.14%)
Mar 16, 2010 2.138 2.138 2.138 2.138 6,000 -0.17(-7.44%)
Mar 12, 2010 2.310 2.310 2.310 2.310 0 +0.03(+1.37%)
Mar 11, 2010 2.280 2.280 2.279 2.279 2,600 -0.01(-0.55%)
Mar 10, 2010 2.377 2.377 2.291 2.291 4,200 +0.05(+2.15%)
Mar 09, 2010 2.233 2.243 2.233 2.243 1,000 -0.07(-3.22%)
Mar 08, 2010 2.318 2.318 2.318 2.318 1,000 +0.06(+2.79%)
Mar 05, 2010 2.063 2.255 2.063 2.255 600 +0.17(+8.03%)
Mar 04, 2010 2.078 2.087 2.078 2.087 1,900 -0.12(-5.26%)
Mar 03, 2010 2.203 2.203 2.203 2.203 1,000 +0.00(+0.18%)
Mar 01, 2010 2.199 2.199 2.199 0 +0.01(+0.46%)
Feb 26, 2010 2.089 2.189 2.089 2.189 2,000 +0.02(+1.04%)
Feb 24, 2010 2.167 2.167 2.167 0 +0.03(+1.19%)
Feb 23, 2010 2.141 2.141 2.141 2.141 1,000 -0.31(-12.68%)
Feb 19, 2010 2.452 2.452 2.452 0 +0.07(+2.91%)
Feb 18, 2010 2.395 2.396 2.381 2.383 6,000 +0.07(+3.22%)
Feb 17, 2010 2.212 2.308 2.212 2.308 6,000 +0.22(+10.55%)
Feb 16, 2010 2.025 2.088 2.025 2.088 9,700 +0.18(+9.68%)
Feb 12, 2010 1.904 1.904 1.904 0 +0.03(+1.50%)
Feb 10, 2010 1.876 1.876 1.876 0 -0.08(-4.14%)
Feb 09, 2010 1.889 1.957 1.879 1.957 2,000 +0.17(+9.75%)
Feb 08, 2010 1.722 1.790 1.722 1.783 1,500 +0.01(+0.68%)
Feb 05, 2010 1.688 1.771 1.625 1.771 35,600 +0.01(+0.57%)
Feb 04, 2010 1.784 1.784 1.761 1.761 5,400 -0.28(-13.73%)
Feb 02, 2010 2.041 2.041 2.041 0 +0.02(+0.87%)
Feb 01, 2010 2.029 2.032 2.023 2.023 24,900 -0.07(-3.38%)
Jan 29, 2010 2.094 2.094 2.094 2.094 900 -0.09(-3.95%)
Jan 28, 2010 2.214 2.214 2.123 2.180 6,900 +0.04(+1.90%)
Jan 27, 2010 2.087 2.174 2.087 2.139 1,300 +0.10(+5.16%)
Jan 26, 2010 2.025 2.034 2.025 2.034 4,000 +0.11(+5.94%)
Jan 25, 2010 1.964 1.964 1.840 1.921 5,300 -0.08(-3.97%)
Jan 22, 2010 2.143 2.143 1.996 2.000 18,500 -0.30(-12.95%)
Jan 21, 2010 2.275 2.297 2.229 2.297 13,000 -0.16(-6.43%)
Jan 20, 2010 2.455 2.455 2.455 2.455 400 -0.32(-11.42%)
Jan 19, 2010 2.741 2.880 2.741 2.772 21,800 +0.09(+3.41%)
Jan 15, 2010 2.680 2.680 2.680 0 +0.28(+11.78%)
Jan 14, 2010 2.389 2.398 2.389 2.398 3,000 -0.05(-1.88%)
Jan 12, 2010 2.444 2.444 2.444 2.444 20,000 -0.25(-9.27%)
Jan 11, 2010 2.814 2.875 2.693 2.693 39,600 +0.01(+0.54%)
Jan 08, 2010 2.397 2.697 2.397 2.679 62,800 +0.48(+21.70%)
Jan 07, 2010 2.132 2.222 2.132 2.201 5,000 +0.16(+7.70%)
Jan 06, 2010 2.044 2.044 2.044 2.044 1,000 +0.09(+4.75%)
Jan 04, 2010 1.951 1.951 1.951 1.951 0 +0.16(+8.90%)
Dec 31, 2009 1.792 1.792 1.792 0 -0.08(-4.47%)
Dec 30, 2009 1.876 1.876 1.876 1.876 1,000 -0.05(-2.79%)
Dec 29, 2009 2.034 2.034 1.868 1.929 3,000 -0.18(-8.52%)
Dec 24, 2009 2.109 2.109 2.109 2.109 0 +0.21(+11.24%)
Dec 23, 2009 1.792 1.911 1.792 1.896 4,000 +0.15(+8.69%)
Dec 22, 2009 1.822 1.822 1.744 1.744 8,500 -0.05(-2.63%)
Dec 21, 2009 1.565 1.792 1.565 1.792 1,500 +0.29(+19.60%)
Dec 18, 2009 1.438 1.546 1.438 1.498 3,200 +0.13(+9.63%)
Dec 17, 2009 1.366 1.366 1.366 1.366 500 +0.07(+5.44%)
Dec 16, 2009 1.296 1.296 1.296 1.296 1,000 -0.03(-2.42%)
Dec 15, 2009 1.332 1.332 1.325 1.328 6,000 -0.02(-1.62%)
Dec 14, 2009 1.350 1.350 1.327 1.350 2,020 +0.01(+0.72%)
Dec 10, 2009 1.340 1.340 1.340 1.340 0 +0.06(+4.43%)
Dec 09, 2009 1.284 1.284 1.284 1.284 1,000 -0.06(-4.79%)
Dec 08, 2009 1.339 1.348 1.318 1.348 5,200 +0.01(+0.61%)
Dec 07, 2009 1.360 1.360 1.340 1.340 13,400 -0.05(-3.43%)
Dec 04, 2009 1.388 1.388 1.388 1.388 2,000 -0.05(-3.50%)
Dec 03, 2009 1.438 1.448 1.438 1.438 5,000 +0.06(+4.68%)
Dec 02, 2009 1.424 1.424 1.374 1.374 2,500 -0.13(-8.82%)
Dec 01, 2009 1.410 1.507 1.410 1.507 6,000 +0.16(+12.14%)
Nov 30, 2009 1.360 1.375 1.343 1.343 19,000 +0.02(+1.18%)
Nov 27, 2009 1.329 1.329 1.328 1.328 5,500 -0.04(-2.73%)
Nov 25, 2009 1.346 1.365 1.299 1.365 10,000 +0.02(+1.68%)
Nov 24, 2009 1.191 1.342 1.191 1.342 6,000 +0.17(+14.24%)
Nov 23, 2009 1.309 1.309 1.159 1.175 5,500 -0.07(-5.54%)
Nov 20, 2009 1.168 1.244 1.168 1.244 3,000 +0.08(+6.74%)
Nov 19, 2009 1.074 1.166 1.074 1.165 12,000 +0.14(+13.28%)
Nov 18, 2009 0.9623 1.029 0.9623 1.029 11,200 +0.07(+7.19%)
Nov 17, 2009 0.9599 0.9599 0.9599 0.9599 1,000 -0.10(-9.53%)
Oct 20, 2009 1.061 1.061 1.061 0 -0.01(-0.84%)
Oct 19, 2009 1.070 1.070 1.070 1.070 8,000 -0.03(-2.57%)
Oct 09, 2009 1.098 1.098 1.098 0 +0.58(+110.67%)
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.