Amazon Mining Hld (OP: AMHPF )

1.500 USD -0.020 (-1.32%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.490 5.530 5.490 5.530 1,500 +0.04(+0.73%)
Apr 27, 2012 5.361 5.510 5.361 5.490 4,100 +0.18(+3.35%)
Apr 26, 2012 5.470 5.470 5.312 5.312 13,563 -0.20(-3.59%)
Apr 25, 2012 5.640 5.640 5.470 5.510 8,670 -0.06(-1.08%)
Apr 24, 2012 5.520 5.570 5.520 5.570 700 +0.12(+2.20%)
Apr 23, 2012 5.690 5.690 5.450 5.450 4,500 -0.29(-5.09%)
Apr 20, 2012 5.790 5.821 5.738 5.742 2,900 -0.07(-1.17%)
Apr 18, 2012 5.810 5.810 5.810 0 -0.05(-0.77%)
Apr 17, 2012 5.950 5.950 5.830 5.855 2,010 +0.14(+2.36%)
Apr 12, 2012 5.720 5.720 5.720 0 -0.03(-0.44%)
Apr 11, 2012 5.570 5.766 5.570 5.745 2,200 +0.24(+4.27%)
Apr 10, 2012 5.550 5.550 5.500 5.510 13,920 -0.03(-0.51%)
Apr 09, 2012 5.670 5.783 5.538 5.538 849 -0.29(-5.02%)
Apr 05, 2012 5.800 5.930 5.800 5.831 6,800 +0.16(+2.84%)
Apr 04, 2012 5.940 5.940 5.670 5.670 4,282 -0.27(-4.61%)
Apr 03, 2012 5.944 5.944 5.944 5.944 20,000 -0.29(-4.61%)
Apr 02, 2012 6.203 6.231 6.160 6.231 1,190 +0.08(+1.32%)
Mar 30, 2012 6.067 6.160 6.050 6.150 14,000 +0.25(+4.24%)
Mar 29, 2012 5.932 5.932 5.900 5.900 5,100 -0.08(-1.34%)
Mar 28, 2012 6.290 6.365 5.862 5.980 12,720 -0.32(-5.08%)
Mar 27, 2012 6.640 6.640 6.300 6.300 850 -0.34(-5.09%)
Mar 26, 2012 6.638 6.638 6.638 6.638 100 +0.02(+0.26%)
Mar 23, 2012 6.592 6.621 6.575 6.621 4,300 +0.12(+1.86%)
Mar 22, 2012 6.550 6.550 6.500 6.500 2,250 -0.10(-1.51%)
Mar 21, 2012 6.666 6.666 6.600 6.600 1,500 -0.06(-0.90%)
Mar 20, 2012 6.646 6.660 6.640 6.660 3,000 +0.00(+0.08%)
Mar 19, 2012 6.669 6.680 6.655 6.655 5,100 +0.02(+0.23%)
Mar 16, 2012 6.558 6.640 6.558 6.640 5,200 +0.05(+0.70%)
Mar 15, 2012 6.625 6.625 6.590 6.594 3,300 -0.07(-1.11%)
Mar 14, 2012 6.689 6.703 6.668 6.668 4,500 -0.05(-0.74%)
Mar 13, 2012 6.724 6.730 6.630 6.718 2,900 -0.09(-1.35%)
Mar 12, 2012 6.857 6.857 6.810 6.810 700 -0.19(-2.71%)
Mar 09, 2012 7.087 7.090 6.909 7.000 4,600 +0.01(+0.14%)
Mar 08, 2012 7.052 7.066 6.990 6.990 2,000 -0.01(-0.14%)
Mar 07, 2012 6.818 7.040 6.810 7.000 4,600 +0.15(+2.19%)
Mar 06, 2012 6.941 6.941 6.620 6.850 16,460 -0.48(-6.48%)
Mar 05, 2012 7.414 7.422 7.210 7.325 12,650 +0.13(+1.80%)
Mar 02, 2012 6.780 7.211 6.650 7.195 10,250 +0.54(+8.14%)
Mar 01, 2012 6.962 6.962 6.651 6.654 4,200 -0.09(-1.41%)
Feb 29, 2012 6.822 6.822 6.559 6.749 4,300 +0.04(+0.57%)
Feb 28, 2012 6.650 6.760 6.640 6.711 15,800 +0.12(+1.85%)
Feb 27, 2012 6.600 6.600 6.550 6.589 4,400 -0.27(-3.91%)
Feb 24, 2012 6.740 6.910 6.740 6.857 8,700 +0.12(+1.86%)
Feb 23, 2012 6.480 6.732 6.474 6.732 11,990 +0.24(+3.73%)
Feb 22, 2012 6.650 6.650 6.483 6.490 4,350 -0.16(-2.41%)
Feb 21, 2012 6.826 6.826 6.550 6.650 3,300 -0.12(-1.77%)
Feb 17, 2012 6.860 6.879 6.770 6.770 5,100 -0.06(-0.88%)
Feb 16, 2012 6.686 6.865 6.686 6.830 6,800 +0.15(+2.25%)
Feb 15, 2012 6.750 6.760 6.680 6.680 11,848 -0.06(-0.88%)
Feb 14, 2012 6.306 6.760 6.306 6.739 7,590 +0.23(+3.52%)
Feb 13, 2012 6.413 6.550 6.390 6.510 18,700 +0.20(+3.13%)
Feb 10, 2012 6.530 6.533 6.200 6.312 20,740 -0.22(-3.34%)
Feb 09, 2012 6.717 6.840 6.484 6.530 10,125 -0.40(-5.76%)
Feb 08, 2012 6.946 6.966 6.929 6.929 1,000 -0.09(-1.30%)
Feb 07, 2012 6.978 7.036 6.820 7.020 13,350 +0.07(+1.01%)
Feb 06, 2012 7.110 7.110 6.875 6.950 7,815 -0.10(-1.44%)
Feb 03, 2012 7.074 7.126 7.000 7.051 27,100 +0.01(+0.08%)
Feb 02, 2012 7.252 7.252 6.967 7.046 39,100 -0.20(-2.82%)
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.