MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon Mining Hld (OP: AMHPF )

7.208 -0.432 (-5.65%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 1.766 1.766 1.766 0 -0.10(-5.50%)
Apr 25, 2013 1.869 1.869 1.869 1.869 0 +0.11(+6.19%)
Apr 23, 2013 1.760 1.760 1.760 1.760 0 -0.09(-5.01%)
Apr 22, 2013 1.863 1.863 1.853 1.853 300 -0.08(-4.32%)
Apr 19, 2013 1.930 1.937 1.930 1.937 3,600 +0.24(+13.92%)
Apr 18, 2013 1.810 1.810 1.700 1.700 2,000 -0.21(-10.99%)
Apr 17, 2013 1.910 1.910 1.910 1.910 1,000 +0.00(+0.10%)
Apr 16, 2013 1.930 1.950 1.899 1.908 11,800 -0.09(-4.60%)
Apr 15, 2013 1.970 2.050 1.970 2.000 3,460 -0.17(-7.62%)
Apr 12, 2013 2.274 2.274 2.165 2.165 18,100 -0.21(-8.65%)
Apr 11, 2013 2.370 2.370 2.370 2.370 200 -0.09(-3.66%)
Apr 05, 2013 2.460 2.460 2.460 0 -0.00(-0.18%)
Apr 03, 2013 2.465 2.465 2.465 0 -0.07(-2.58%)
Apr 02, 2013 2.505 2.530 2.505 2.530 2,200 -0.24(-8.68%)
Mar 28, 2013 2.770 2.770 2.770 0 -0.11(-3.77%)
Mar 27, 2013 2.879 2.879 2.879 2.879 100 +0.12(+4.20%)
Mar 26, 2013 2.763 2.763 2.763 2.763 500 +0.03(+1.20%)
Mar 25, 2013 2.850 2.850 2.730 2.730 3,500 +0.03(+1.11%)
Mar 22, 2013 2.700 2.700 2.700 2.700 200 -0.01(-0.37%)
Mar 19, 2013 2.710 2.710 2.710 0 -0.13(-4.71%)
Mar 18, 2013 2.844 2.844 2.844 2.844 500 +0.10(+3.76%)
Mar 15, 2013 2.741 2.741 2.741 2.741 200 -0.05(-1.91%)
Mar 14, 2013 2.736 2.795 2.736 2.795 500 +0.37(+15.48%)
Mar 12, 2013 2.420 2.420 2.420 2.420 0 +0.10(+4.31%)
Mar 11, 2013 2.313 2.320 2.313 2.320 1,000 -0.11(-4.45%)
Mar 08, 2013 2.339 2.428 2.335 2.428 3,600 +0.01(+0.46%)
Mar 07, 2013 2.407 2.417 2.407 2.417 7,000 +0.04(+1.81%)
Mar 06, 2013 2.374 2.374 2.374 2.374 200 -0.05(-1.90%)
Mar 05, 2013 2.425 2.425 2.420 2.420 4,100 +0.00(+0.00%)
Mar 04, 2013 2.510 2.510 2.417 2.420 4,320 -0.03(-1.26%)
Mar 01, 2013 2.700 2.700 2.451 2.451 58,450 -0.29(-10.70%)
Feb 28, 2013 2.880 2.880 2.745 2.745 2,400 -0.12(-4.20%)
Feb 25, 2013 2.865 2.865 2.865 2.865 0 -0.05(-1.88%)
Feb 22, 2013 2.920 2.920 2.920 2.920 250 -0.03(-1.01%)
Feb 21, 2013 2.950 2.950 2.950 2.950 100 +0.09(+3.00%)
Feb 20, 2013 3.000 3.000 2.840 2.864 1,600 -0.14(-4.73%)
Feb 19, 2013 3.100 3.100 3.006 3.006 500 -0.11(-3.65%)
Feb 15, 2013 3.120 3.120 3.120 3.120 400 +0.07(+2.33%)
Feb 14, 2013 3.049 3.049 3.049 3.049 500 +0.02(+0.56%)
Feb 13, 2013 3.032 3.032 3.032 3.032 700 -0.06(-1.91%)
Feb 12, 2013 3.091 3.091 3.091 3.091 200 -0.17(-5.14%)
Feb 11, 2013 3.405 3.405 3.122 3.258 3,400 -0.18(-5.36%)
Feb 08, 2013 3.443 3.443 3.443 3.443 1,000 +0.08(+2.47%)
Feb 07, 2013 3.467 3.467 3.360 3.360 7,900 -0.02(-0.50%)
Feb 05, 2013 3.377 3.377 3.377 0 -0.12(-3.36%)
Feb 04, 2013 3.450 3.494 3.450 3.494 600 +0.15(+4.36%)
Feb 01, 2013 3.308 3.349 3.308 3.349 500 +0.04(+1.09%)
Jan 31, 2013 3.312 3.312 3.312 3.312 1,000 -0.09(-2.78%)
Jan 30, 2013 3.140 3.407 3.140 3.407 300 +0.25(+8.06%)
Jan 29, 2013 3.177 3.177 3.150 3.153 3,700 -0.25(-7.28%)
Jan 25, 2013 3.400 3.400 3.400 0 -0.20(-5.53%)
Jan 24, 2013 3.699 3.699 3.540 3.600 6,100 -0.09(-2.47%)
Jan 23, 2013 3.789 3.789 3.691 3.691 2,500 -0.10(-2.55%)
Jan 22, 2013 3.783 3.787 3.783 3.787 3,000 -0.14(-3.57%)
Jan 18, 2013 3.925 3.927 3.925 3.927 1,000 -0.09(-2.31%)
Jan 17, 2013 4.060 4.060 4.020 4.020 400 +0.10(+2.55%)
Jan 16, 2013 3.920 3.920 3.920 3.920 717 +0.04(+1.03%)
Jan 15, 2013 3.880 3.880 3.880 3.880 135 -0.00(-0.08%)
Jan 12, 2013 3.883 3.883 3.883 0 +0.00(+0.00%)
Jan 11, 2013 3.900 3.900 3.800 3.883 3,050 -0.17(-4.28%)
Jan 09, 2013 4.056 4.056 4.056 0 +0.23(+5.89%)
Jan 08, 2013 3.881 3.881 3.831 3.831 2,600 +0.27(+7.51%)
Jan 07, 2013 3.430 3.574 3.430 3.563 1,100 +0.13(+3.89%)
Jan 04, 2013 3.430 3.430 3.430 3.430 510 -0.08(-2.28%)
Jan 02, 2013 3.510 3.510 3.510 3.510 0 +0.08(+2.33%)
Dec 31, 2012 3.481 3.481 3.417 3.430 2,650 +0.23(+7.28%)
Dec 28, 2012 3.121 3.197 3.121 3.197 1,300 +0.23(+7.65%)
Dec 26, 2012 2.970 2.970 2.970 2.970 0 -0.02(-0.67%)
Dec 24, 2012 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
Dec 21, 2012 2.990 2.990 2.990 2.990 33,472 +0.00(+0.00%)
Dec 20, 2012 2.990 2.990 2.990 2.990 1,000 -0.00(-0.05%)
Dec 19, 2012 3.087 3.137 2.991 2.991 7,700 -0.01(-0.28%)
Dec 18, 2012 2.996 3.000 2.996 3.000 330 -0.03(-0.86%)
Dec 17, 2012 3.020 3.026 3.020 3.026 1,327 +0.01(+0.46%)
Dec 14, 2012 3.030 3.030 3.012 3.012 1,219 -0.02(-0.50%)
Dec 13, 2012 3.050 3.050 3.027 3.027 491 -0.00(-0.10%)
Dec 12, 2012 3.120 3.120 3.030 3.030 6,675 -0.07(-2.16%)
Dec 11, 2012 3.063 3.099 3.063 3.097 1,600 +0.10(+3.23%)
Dec 10, 2012 3.070 3.070 3.000 3.000 600 -0.09(-2.79%)
Dec 07, 2012 3.086 3.086 3.086 3.086 1,000 +0.07(+2.19%)
Dec 06, 2012 3.020 3.020 3.020 3.020 600 +0.00(+0.08%)
Dec 05, 2012 2.963 3.082 2.920 3.018 3,550 +0.20(+7.01%)
Dec 03, 2012 2.820 2.820 2.820 0 -0.13(-4.51%)
Nov 29, 2012 2.953 2.953 2.953 2.953 0 +0.08(+2.90%)
Nov 28, 2012 2.910 2.910 2.870 2.870 2,100 -0.12(-3.90%)
Nov 26, 2012 2.987 2.987 2.987 0 -0.09(-3.00%)
Nov 24, 2012 3.200 3.200 3.079 3.079 2,500 +0.00(+0.00%)
Nov 23, 2012 3.200 3.200 3.079 3.079 2,500 -0.02(-0.62%)
Nov 21, 2012 3.007 3.098 3.007 3.098 1,300 -0.04(-1.33%)
Nov 20, 2012 3.252 3.253 3.140 3.140 6,000 -0.11(-3.38%)
Nov 19, 2012 3.250 3.250 3.250 3.250 100 +0.10(+3.27%)
Nov 16, 2012 3.250 3.250 3.130 3.147 14,400 -0.10(-3.17%)
Nov 15, 2012 3.300 3.302 3.244 3.250 3,100 -0.02(-0.61%)
Nov 14, 2012 3.331 3.331 3.270 3.270 400 -0.07(-2.01%)
Nov 13, 2012 3.310 3.337 3.310 3.337 1,100 -0.17(-4.92%)
Nov 12, 2012 3.508 3.510 3.508 3.510 2,100 +0.07(+2.03%)
Nov 09, 2012 3.440 3.440 3.440 3.440 1,000 -0.00(-0.00%)
Nov 07, 2012 3.440 3.440 3.440 0 -0.05(-1.37%)
Nov 06, 2012 3.590 3.590 3.488 3.488 16,000 -0.12(-3.21%)
Nov 05, 2012 3.604 3.604 3.604 3.604 300 -0.01(-0.27%)
Nov 01, 2012 3.614 3.614 3.614 0 +0.01(+0.35%)
Oct 31, 2012 3.600 3.611 3.600 3.601 2,500 +0.15(+4.39%)
Oct 26, 2012 3.449 3.449 3.449 0 -0.15(-4.26%)
Oct 25, 2012 3.640 3.640 3.597 3.603 5,500 -0.04(-1.04%)
Oct 24, 2012 3.670 3.710 3.641 3.641 2,650 +0.06(+1.70%)
Oct 23, 2012 3.740 3.740 3.577 3.580 8,330 -0.14(-3.82%)
Oct 19, 2012 3.722 3.722 3.722 3.722 350 -0.11(-2.94%)
Oct 18, 2012 3.980 3.980 3.720 3.835 7,700 -0.14(-3.58%)
Oct 15, 2012 3.977 3.977 3.977 0 +0.11(+2.82%)
Oct 12, 2012 3.777 3.868 3.776 3.868 3,900 -0.05(-1.23%)
Oct 11, 2012 3.916 3.916 3.916 3.916 2,500 +0.15(+3.91%)
Oct 10, 2012 3.830 3.830 3.769 3.769 4,300 +0.03(+0.77%)
Oct 09, 2012 4.140 4.140 3.740 3.740 32,600 -0.61(-14.02%)
Oct 08, 2012 4.350 4.350 4.350 4.350 100 +0.01(+0.23%)
Oct 04, 2012 4.340 4.340 4.340 4.340 0 -0.22(-4.82%)
Oct 01, 2012 4.560 4.560 4.560 0 +0.13(+2.93%)
Sep 28, 2012 4.500 4.570 4.430 4.430 12,200 +0.13(+3.13%)
Sep 27, 2012 4.200 4.296 4.030 4.296 15,471 +0.10(+2.28%)
Sep 24, 2012 4.200 4.200 4.200 0 -0.15(-3.36%)
Sep 21, 2012 4.346 4.346 4.346 4.346 200 +0.13(+2.98%)
Sep 20, 2012 4.236 4.261 4.220 4.220 1,500 -0.13(-2.98%)
Sep 19, 2012 4.110 4.350 4.110 4.350 3,150 +0.28(+6.88%)
Sep 18, 2012 4.069 4.070 3.968 4.070 1,800 +0.02(+0.50%)
Sep 17, 2012 3.900 4.050 3.900 4.050 1,000 -0.01(-0.16%)
Sep 13, 2012 4.056 4.056 4.056 0 -0.07(-1.79%)
Sep 12, 2012 4.196 4.199 4.130 4.130 4,500 -0.09(-2.23%)
Sep 11, 2012 4.224 4.224 4.224 4.224 500 -0.22(-4.86%)
Sep 10, 2012 4.436 4.440 4.436 4.440 850 -0.06(-1.33%)
Sep 07, 2012 4.002 4.500 4.002 4.500 1,500 +0.42(+10.29%)
Sep 06, 2012 4.040 4.080 4.040 4.080 700 +0.08(+2.08%)
Sep 05, 2012 4.005 4.030 3.997 3.997 4,100 -0.37(-8.54%)
Sep 04, 2012 4.389 4.389 4.370 4.370 2,100 -0.20(-4.31%)
Aug 31, 2012 4.090 4.567 4.090 4.567 1,500 +0.62(+15.77%)
Aug 29, 2012 3.945 3.945 3.945 0 +0.12(+3.27%)
Aug 27, 2012 3.629 3.820 3.620 3.820 9,700 +0.35(+9.93%)
Aug 24, 2012 3.440 3.475 3.440 3.475 2,000 -0.04(-1.00%)
Aug 23, 2012 3.510 3.510 3.510 3.510 200 -0.07(-1.96%)
Aug 22, 2012 3.444 3.580 3.444 3.580 1,100 +0.13(+3.86%)
Aug 21, 2012 3.447 3.447 3.447 3.447 800 +0.03(+0.79%)
Aug 20, 2012 3.420 3.420 3.420 3.420 500 +0.07(+2.23%)
Aug 17, 2012 3.510 3.510 3.335 3.345 1,500 -0.14(-3.99%)
Aug 15, 2012 3.484 3.484 3.484 0 +0.08(+2.39%)
Aug 14, 2012 3.403 3.403 3.403 3.403 3,500 -0.02(-0.50%)
Aug 13, 2012 3.330 3.420 3.320 3.420 6,500 -0.29(-7.82%)
Aug 11, 2012 3.710 3.710 3.710 3.710 810 +0.00(+0.00%)
Aug 10, 2012 3.710 3.710 3.710 3.710 810 -0.01(-0.20%)
Aug 09, 2012 3.520 3.717 3.520 3.717 2,100 +0.23(+6.63%)
Aug 07, 2012 3.486 3.486 3.486 0 -0.16(-4.49%)
Aug 06, 2012 3.650 3.650 3.650 3.650 1,200 -0.07(-1.99%)
Aug 03, 2012 3.710 3.727 3.710 3.724 2,200 -0.09(-2.49%)
Aug 02, 2012 3.830 3.830 3.819 3.819 3,500 +0.08(+2.11%)
Aug 01, 2012 3.588 3.907 3.588 3.740 5,950 +0.35(+10.17%)
Jul 31, 2012 3.403 3.504 3.395 3.395 4,500 -0.18(-5.05%)
Jul 30, 2012 3.390 3.576 3.390 3.575 6,250 +0.31(+9.40%)
Jul 27, 2012 3.180 3.282 3.170 3.268 16,200 +0.19(+6.20%)
Jul 26, 2012 3.084 3.084 3.060 3.078 1,500 -0.04(-1.36%)
Jul 25, 2012 3.120 3.120 3.120 3.120 200 +0.08(+2.61%)
Jul 23, 2012 3.041 3.041 3.041 0 -0.11(-3.36%)
Jul 20, 2012 3.332 3.332 3.146 3.146 1,100 -0.19(-5.80%)
Jul 18, 2012 3.340 3.340 3.340 0 +0.57(+20.67%)
Jul 14, 2012 2.768 2.768 2.768 0 +0.00(+0.00%)
Jul 13, 2012 2.750 2.769 2.750 2.768 3,400 +0.05(+1.76%)
Jul 12, 2012 2.730 2.730 2.644 2.720 1,800 +0.07(+2.64%)
Jul 11, 2012 2.840 2.880 2.650 2.650 4,000 -0.29(-9.74%)
Jul 10, 2012 2.975 2.975 2.936 2.936 2,500 -0.28(-8.82%)
Jul 09, 2012 3.335 3.335 2.950 3.220 13,500 -0.33(-9.30%)
Jul 06, 2012 3.545 3.550 3.330 3.550 6,700 -0.37(-9.44%)
Jul 02, 2012 3.920 3.920 3.920 0 -0.04(-1.01%)
Jun 29, 2012 3.960 3.960 3.960 3.960 500 +0.22(+5.88%)
Jun 28, 2012 3.820 3.820 3.458 3.740 3,790 -0.19(-4.83%)
Jun 27, 2012 3.930 3.930 3.930 3.930 500 -0.07(-1.87%)
Jun 26, 2012 4.005 4.005 4.005 4.005 100 -0.10(-2.53%)
Jun 25, 2012 4.109 4.109 4.109 4.109 100 -0.04(-0.99%)
Jun 21, 2012 4.150 4.150 4.150 0 +0.17(+4.17%)
Jun 20, 2012 3.920 3.984 3.920 3.984 1,000 -0.06(-1.39%)
Jun 19, 2012 4.040 4.040 4.040 4.040 100 -0.02(-0.39%)
Jun 18, 2012 3.900 4.056 3.900 4.056 5,500 +0.16(+4.00%)
Jun 15, 2012 3.900 3.900 3.900 3.900 150 -0.04(-0.96%)
Jun 13, 2012 3.938 3.938 3.938 0 -0.12(-2.89%)
Jun 12, 2012 4.030 4.055 4.006 4.055 700 -0.15(-3.45%)
Jun 11, 2012 4.300 4.300 4.100 4.200 11,100 -0.48(-10.26%)
Jun 08, 2012 4.480 4.680 4.480 4.680 2,700 +0.12(+2.70%)
Jun 06, 2012 4.557 4.557 4.557 0 +0.10(+2.17%)
Jun 05, 2012 4.613 4.613 4.460 4.460 1,385 -0.12(-2.68%)
Jun 01, 2012 4.583 4.583 4.583 4.583 0 +0.28(+6.50%)
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%)
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.
TOP
Email a Story