Amazon Mining Hld (OP: AMHPF )

1.020 USD -0.010 (-0.97%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.540 7.840 7.531 7.803 18,300 +0.24(+3.21%)
Aug 30, 2011 7.324 7.560 7.324 7.560 4,600 +0.79(+11.67%)
Aug 29, 2011 6.970 6.970 6.750 6.770 2,950 +0.16(+2.42%)
Aug 26, 2011 6.700 6.700 6.610 6.610 1,400 -0.11(-1.67%)
Aug 25, 2011 6.722 6.722 6.722 6.722 500 +0.00(+0.04%)
Aug 24, 2011 6.720 6.720 6.720 6.720 150 +0.07(+1.05%)
Aug 23, 2011 6.550 6.650 6.550 6.650 720 +0.15(+2.32%)
Aug 22, 2011 6.630 6.800 6.500 6.500 11,447 -0.09(-1.37%)
Aug 19, 2011 6.690 6.940 6.590 6.590 1,697 +0.10(+1.54%)
Aug 18, 2011 6.534 6.534 6.490 6.490 3,000 -0.32(-4.72%)
Aug 16, 2011 6.811 6.811 6.811 0 -0.15(-2.14%)
Aug 15, 2011 6.933 7.090 6.850 6.960 4,700 -0.08(-1.14%)
Aug 12, 2011 7.110 7.292 6.834 7.040 33,775 -0.11(-1.54%)
Aug 11, 2011 6.130 7.150 6.130 7.150 25,950 +0.96(+15.50%)
Aug 10, 2011 6.400 6.400 6.126 6.191 26,600 -0.16(-2.52%)
Aug 09, 2011 5.940 6.500 5.940 6.351 64,300 +0.37(+6.20%)
Aug 08, 2011 6.040 6.220 5.980 5.980 29,900 -0.87(-12.70%)
Aug 05, 2011 6.740 6.870 6.150 6.850 17,770 -0.04(-0.58%)
Aug 04, 2011 7.470 7.478 6.830 6.890 36,575 -0.76(-9.93%)
Aug 03, 2011 8.110 8.110 7.500 7.650 27,300 +0.17(+2.25%)
Aug 02, 2011 8.030 8.050 7.482 7.482 14,400 -0.98(-11.57%)
Aug 01, 2011 8.480 8.480 8.400 8.460 14,400 +0.19(+2.28%)
Jul 29, 2011 7.540 8.367 7.290 8.271 16,050 +0.66(+8.63%)
Jul 28, 2011 7.750 7.830 7.600 7.614 5,100 -0.27(-3.37%)
Jul 27, 2011 7.925 8.000 7.720 7.880 8,650 -0.12(-1.50%)
Jul 26, 2011 8.000 8.000 8.000 8.000 1,300 -0.02(-0.25%)
Jul 25, 2011 8.280 8.280 8.020 8.020 3,300 -0.26(-3.14%)
Jul 22, 2011 8.290 8.290 8.280 8.280 3,000 -0.12(-1.46%)
Jul 21, 2011 7.924 8.430 7.924 8.402 1,400 +0.50(+6.36%)
Jul 19, 2011 7.900 7.900 7.900 0 +0.12(+1.56%)
Jul 18, 2011 7.540 7.780 7.530 7.779 18,950 -0.14(-1.78%)
Jul 15, 2011 7.859 7.920 7.859 7.920 10,500 +0.06(+0.76%)
Jul 14, 2011 7.870 7.890 7.860 7.860 11,000 -0.13(-1.63%)
Jul 13, 2011 8.070 8.100 7.990 7.990 9,900 +0.23(+2.96%)
Jul 12, 2011 7.570 7.762 7.570 7.760 9,725 +0.21(+2.78%)
Jul 11, 2011 7.550 7.550 7.550 7.550 1,000 -0.22(-2.88%)
Jul 08, 2011 7.750 7.774 7.691 7.774 4,450 -0.01(-0.08%)
Jul 07, 2011 7.660 7.900 7.660 7.780 15,500 +0.19(+2.50%)
Jul 06, 2011 7.950 7.980 7.390 7.590 64,716 -0.26(-3.34%)
Jul 05, 2011 8.290 8.440 7.511 7.853 27,997 +1.08(+15.99%)
Jul 01, 2011 6.780 6.780 6.770 6.770 2,250 -0.01(-0.15%)
Jun 30, 2011 6.099 6.780 6.099 6.780 11,700 +0.72(+11.93%)
Jun 29, 2011 5.970 6.070 5.850 6.057 4,950 +0.11(+1.80%)
Jun 28, 2011 6.000 6.000 5.940 5.950 16,200 +0.01(+0.17%)
Jun 27, 2011 5.930 5.940 5.930 5.940 1,250 -0.14(-2.30%)
Jun 24, 2011 6.020 6.080 6.020 6.080 1,700 +0.32(+5.50%)
Jun 23, 2011 5.890 5.896 5.763 5.763 1,800 -0.52(-8.23%)
Jun 22, 2011 5.700 6.380 5.700 6.280 8,900 +0.72(+12.90%)
Jun 21, 2011 5.600 5.870 5.562 5.562 21,750 -0.06(-1.02%)
Jun 20, 2011 5.551 5.620 5.550 5.620 26,000 +0.22(+4.14%)
Jun 17, 2011 5.490 5.540 5.310 5.396 16,120 -0.11(-1.94%)
Jun 16, 2011 5.783 5.850 5.421 5.503 37,100 -0.38(-6.40%)
Jun 15, 2011 5.990 6.000 5.770 5.880 14,460 -0.32(-5.10%)
Jun 14, 2011 6.083 6.200 6.083 6.196 4,500 +0.05(+0.75%)
Jun 13, 2011 6.180 6.183 6.136 6.150 5,400 -0.13(-2.07%)
Jun 10, 2011 6.250 6.300 6.220 6.280 10,040 -0.14(-2.18%)
Jun 09, 2011 6.301 6.500 6.280 6.420 10,840 +0.26(+4.22%)
Jun 08, 2011 6.270 6.270 6.150 6.160 18,450 -0.42(-6.39%)
Jun 07, 2011 6.655 6.655 6.536 6.580 15,721 +0.01(+0.16%)
Jun 06, 2011 6.570 6.570 6.561 6.570 9,400 +0.24(+3.73%)
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.