MENU

Amazon Mining Hld (OP: AMHPF )

7.720 -0.080 (-1.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.023 8.240 7.837 8.016 24,815 -0.09(-1.16%)
Apr 28, 2022 8.234 8.370 7.871 8.110 50,831 -0.11(-1.34%)
Apr 27, 2022 8.002 8.430 7.875 8.220 52,104 +0.39(+5.01%)
Apr 26, 2022 7.355 8.000 6.760 7.827 47,431 +0.87(+12.48%)
Apr 25, 2022 7.520 7.800 6.710 6.959 132,550 -0.63(-8.31%)
Apr 22, 2022 7.730 7.970 7.360 7.590 40,943 -0.18(-2.28%)
Apr 21, 2022 8.602 9.160 7.715 7.767 59,063 -0.65(-7.70%)
Apr 20, 2022 8.150 8.500 7.800 8.415 61,978 +0.49(+6.25%)
Apr 19, 2022 7.680 8.000 7.320 7.920 54,642 +0.06(+0.76%)
Apr 18, 2022 7.360 8.020 7.360 7.860 77,621 +0.49(+6.63%)
Apr 14, 2022 7.202 7.490 7.202 7.371 33,046 +0.08(+1.04%)
Apr 13, 2022 6.820 7.310 6.640 7.295 53,090 +0.47(+6.96%)
Apr 12, 2022 6.270 6.820 6.270 6.820 52,613 +0.73(+11.94%)
Apr 11, 2022 6.110 6.113 5.870 6.093 33,349 +0.00(+0.04%)
Apr 08, 2022 5.950 6.180 5.880 6.090 25,385 +0.13(+2.18%)
Apr 07, 2022 6.020 6.155 5.877 5.960 27,642 +0.18(+3.11%)
Apr 06, 2022 5.760 5.966 5.750 5.780 22,973 -0.18(-3.02%)
Apr 05, 2022 6.088 6.190 5.932 5.960 30,279 -0.22(-3.56%)
Apr 04, 2022 5.840 6.630 5.840 6.180 52,837 +0.24(+4.04%)
Apr 01, 2022 6.358 6.500 5.850 5.940 58,560 -0.53(-8.12%)
Mar 31, 2022 6.587 6.587 6.370 6.465 11,306 -0.09(-1.45%)
Mar 30, 2022 6.250 6.986 6.250 6.560 14,869 +0.17(+2.59%)
Mar 29, 2022 7.000 7.000 6.270 6.394 42,173 -0.72(-10.13%)
Mar 28, 2022 7.840 7.840 7.004 7.115 30,876 -0.33(-4.50%)
Mar 25, 2022 7.270 7.790 7.270 7.450 46,674 -0.37(-4.67%)
Mar 24, 2022 7.450 7.815 7.440 7.815 43,909 +0.65(+9.00%)
Mar 23, 2022 6.730 7.170 6.654 7.170 108,965 +0.49(+7.33%)
Mar 22, 2022 6.505 7.200 6.505 6.680 59,670 +0.38(+6.12%)
Mar 21, 2022 6.369 6.426 6.200 6.295 32,254 +0.01(+0.24%)
Mar 18, 2022 6.350 6.390 6.100 6.280 15,539 -0.12(-1.95%)
Mar 17, 2022 6.081 6.409 5.960 6.405 33,995 +0.61(+10.43%)
Mar 16, 2022 6.300 6.340 5.800 5.800 39,669 -0.48(-7.64%)
Mar 15, 2022 6.210 6.570 6.090 6.280 21,805 -0.05(-0.79%)
Mar 14, 2022 6.190 6.520 5.960 6.330 19,205 +0.13(+2.10%)
Mar 11, 2022 6.190 6.390 5.837 6.200 20,346 -0.16(-2.52%)
Mar 10, 2022 5.185 6.390 5.181 6.360 43,023 +1.11(+21.14%)
Mar 09, 2022 5.530 5.880 5.230 5.250 26,165 -0.15(-2.78%)
Mar 08, 2022 5.780 5.780 4.870 5.400 166,476 -0.42(-7.22%)
Mar 07, 2022 7.264 7.264 5.805 5.820 74,576 -1.11(-15.99%)
Mar 04, 2022 7.143 7.470 6.800 6.928 42,912 -0.13(-1.88%)
Mar 03, 2022 6.519 7.437 6.350 7.060 108,983 +0.74(+11.80%)
Mar 02, 2022 5.610 6.580 5.610 6.315 28,979 +0.44(+7.40%)
Mar 01, 2022 6.000 6.200 5.850 5.880 112,047 -0.09(-1.47%)
Feb 28, 2022 5.925 6.080 5.625 5.968 77,951 +0.15(+2.50%)
Feb 25, 2022 5.000 5.863 5.200 5.822 55,223 +0.92(+18.74%)
Feb 24, 2022 4.841 4.960 4.797 4.903 29,425 -0.07(-1.34%)
Feb 23, 2022 5.209 5.209 4.913 4.970 26,296 -0.16(-3.10%)
Feb 22, 2022 4.800 4.972 4.550 5.129 77,906 +0.57(+12.48%)
Feb 18, 2022 4.560 0 -0.21(-4.40%)
Feb 17, 2022 5.050 5.320 4.770 4.770 84,216 -0.20(-4.02%)
Feb 16, 2022 4.640 5.030 4.470 4.970 92,588 +0.55(+12.44%)
Feb 15, 2022 4.052 4.520 4.052 4.420 25,378 +0.43(+10.78%)
Feb 14, 2022 4.040 4.152 3.978 3.990 13,805 -0.08(-1.90%)
Feb 11, 2022 4.050 4.145 4.025 4.067 9,732 -0.01(-0.31%)
Feb 10, 2022 4.000 4.250 3.905 4.080 55,021 -0.02(-0.49%)
Feb 09, 2022 4.000 4.116 3.957 4.100 41,725 +0.08(+1.99%)
Feb 08, 2022 3.930 4.033 3.670 4.020 20,943 +0.17(+4.42%)
Feb 07, 2022 3.960 4.200 3.850 3.850 42,452 -0.37(-8.70%)
Feb 04, 2022 3.935 4.217 3.798 4.217 54,051 +0.34(+8.68%)
Feb 03, 2022 3.700 3.890 3.880 33,589 +0.07(+1.84%)
Feb 02, 2022 4.000 4.000 3.694 3.810 34,529 -0.11(-2.81%)
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