Amazon Mining Hld (OP: AMHPF )

0.8400 USD UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.294 6.560 6.250 6.560 1,900 -0.11(-1.65%)
Oct 28, 2011 6.520 6.720 6.520 6.670 1,200 +0.15(+2.36%)
Oct 27, 2011 6.032 6.570 6.032 6.516 4,850 +0.53(+8.92%)
Oct 26, 2011 5.980 5.990 5.970 5.983 2,000 -0.13(-2.08%)
Oct 25, 2011 6.010 6.110 5.988 6.110 4,000 +0.02(+0.33%)
Oct 24, 2011 5.905 6.160 5.865 6.090 5,620 +0.28(+4.82%)
Oct 21, 2011 6.082 6.082 5.810 5.810 6,500 -0.30(-4.91%)
Oct 19, 2011 6.110 6.110 6.110 6.110 0 +0.01(+0.17%)
Oct 18, 2011 6.100 6.166 5.800 6.100 7,200 -0.09(-1.45%)
Oct 17, 2011 6.210 6.293 6.163 6.190 14,760 -0.16(-2.52%)
Oct 14, 2011 6.365 6.390 6.312 6.350 11,000 +0.05(+0.78%)
Oct 13, 2011 6.300 6.301 6.300 6.301 10,300 -0.20(-3.01%)
Oct 12, 2011 6.770 6.770 6.490 6.497 14,300 +0.00(+0.02%)
Oct 11, 2011 6.510 6.542 6.490 6.495 13,600 -0.00(-0.07%)
Oct 10, 2011 6.500 6.540 6.500 6.500 2,060 +0.10(+1.55%)
Oct 07, 2011 6.370 6.498 6.370 6.401 1,650 +0.15(+2.42%)
Oct 06, 2011 6.250 6.334 6.130 6.250 10,675 +0.21(+3.56%)
Oct 05, 2011 5.310 6.214 5.299 6.035 13,585 +1.08(+21.68%)
Oct 04, 2011 5.250 5.436 4.870 4.960 16,000 -0.80(-13.89%)
Oct 03, 2011 6.030 6.050 5.750 5.760 23,905 -0.46(-7.33%)
Sep 30, 2011 6.260 6.390 6.216 6.216 7,500 +0.04(+0.58%)
Sep 29, 2011 6.406 6.520 6.150 6.180 16,250 -0.43(-6.51%)
Sep 28, 2011 6.950 6.951 6.610 6.610 1,984 -0.43(-6.11%)
Sep 27, 2011 7.150 7.150 7.000 7.040 5,500 +0.60(+9.32%)
Sep 26, 2011 6.600 6.600 6.420 6.440 10,770 -0.35(-5.15%)
Sep 23, 2011 6.346 6.889 6.346 6.790 6,280 +0.09(+1.34%)
Sep 22, 2011 7.360 7.360 6.700 6.700 36,700 -1.13(-14.43%)
Sep 21, 2011 8.150 8.150 7.803 7.830 5,460 -0.61(-7.19%)
Sep 20, 2011 8.640 8.888 8.354 8.437 7,885 -0.54(-6.04%)
Sep 19, 2011 9.119 9.119 8.979 8.979 3,635 -0.17(-1.87%)
Sep 16, 2011 9.130 9.200 9.000 9.150 28,000 +0.01(+0.11%)
Sep 15, 2011 9.282 9.282 9.140 9.140 21,200 -0.20(-2.09%)
Sep 14, 2011 9.140 9.399 9.140 9.335 23,000 +0.14(+1.51%)
Sep 13, 2011 8.941 9.340 8.900 9.196 44,800 +0.38(+4.26%)
Sep 12, 2011 8.830 8.900 8.710 8.820 29,900 -0.08(-0.90%)
Sep 09, 2011 8.710 8.900 8.683 8.900 6,305 +0.04(+0.45%)
Sep 08, 2011 8.780 9.050 8.762 8.860 9,255 +0.29(+3.36%)
Sep 07, 2011 8.348 8.572 8.348 8.572 4,200 +0.36(+4.41%)
Sep 06, 2011 7.850 8.210 7.750 8.210 10,450 +0.30(+3.75%)
Sep 02, 2011 7.910 7.923 7.910 7.913 3,900 +0.18(+2.34%)
Sep 01, 2011 7.780 7.890 7.732 7.732 8,320 -0.07(-0.91%)
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%)
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.