Amazon Mining Hld (OP: AMHPF )

0.8800 USD -0.0590 (-6.28%)
Official Closing Price Updated: 2:58 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2019 0.4510 0.4510 0.4510 0 -0.04(-8.15%)
Feb 26, 2019 0.4893 0.4910 0.4200 0.4910 18,220 -0.02(-4.46%)
Feb 25, 2019 0.4977 0.5139 0.4977 0.5139 2,400 -0.01(-0.98%)
Feb 22, 2019 0.5210 0.5210 0.5050 0.5190 8,200 -0.00(-0.19%)
Feb 21, 2019 0.5220 0.5255 0.5200 0.5200 9,500 -0.02(-3.35%)
Feb 20, 2019 0.5351 0.5380 0.5351 0.5380 7,250 +0.03(+5.49%)
Feb 19, 2019 0.4946 0.5100 0.4946 0.5100 7,780 +0.02(+3.24%)
Feb 15, 2019 0.5249 0.5249 0.4940 0.4940 9,500 -0.01(-1.20%)
Feb 14, 2019 0.4900 0.5000 0.4900 0.5000 6,300 -0.02(-3.85%)
Feb 12, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Feb 11, 2019 0.5350 0.5350 0.5100 0.5100 13,500 -0.02(-3.77%)
Feb 07, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.19%)
Feb 06, 2019 0.5364 0.5364 0.5364 0.5364 1,000 +0.01(+1.21%)
Feb 05, 2019 0.5300 0.5300 0.5300 0.5300 700 -0.02(-4.25%)
Feb 04, 2019 0.5280 0.5535 0.5198 0.5535 3,500 +0.02(+2.90%)
Feb 01, 2019 0.5555 0.5555 0.5379 0.5379 2,100 +0.01(+2.07%)
Jan 31, 2019 0.5270 0.5270 0.5270 0.5270 300 -0.01(-2.59%)
Jan 30, 2019 0.5327 0.5410 0.5327 0.5410 1,750 +0.02(+4.32%)
Jan 29, 2019 0.5186 0.5186 0.5186 0.5186 450 -0.00(-0.84%)
Jan 28, 2019 0.5630 0.5711 0.5230 0.5230 2,400 -0.02(-2.79%)
Jan 25, 2019 0.5380 0.5380 0.5380 0.5380 500 -0.01(-2.18%)
Jan 24, 2019 0.5340 0.5500 0.5340 0.5500 3,000 +0.02(+3.00%)
Jan 23, 2019 0.5410 0.5410 0.5340 0.5340 1,000 -0.04(-6.30%)
Jan 18, 2019 0.5699 0.5699 0.5699 0 +0.01(+2.68%)
Jan 17, 2019 0.5430 0.5550 0.5430 0.5550 4,001 -0.01(-0.89%)
Jan 16, 2019 0.5467 0.5600 0.5467 0.5600 1,069 +0.00(+0.07%)
Jan 15, 2019 0.5596 0.5596 0.5596 0.5596 300 -0.03(-4.34%)
Jan 14, 2019 0.6293 0.6430 0.5850 0.5850 1,400 +0.00(+0.00%)
Jan 11, 2019 0.5870 0.5915 0.5850 0.5850 3,000 +0.00(+0.00%)
Jan 10, 2019 0.5978 0.5978 0.5800 0.5850 5,268 +0.01(+1.16%)
Jan 09, 2019 0.5810 0.5810 0.5783 0.5783 10,200 +0.02(+3.19%)
Jan 07, 2019 0.5604 0.5604 0.5604 0 +0.04(+6.74%)
Jan 03, 2019 0.5250 0.5250 0.5250 0 -0.02(-3.31%)
Jan 02, 2019 0.5430 0.5430 0.5430 0.5430 200 +0.02(+3.67%)
Dec 31, 2018 0.5461 0.5461 0.5190 0.5238 20,200 -0.01(-1.17%)
Dec 27, 2018 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Dec 26, 2018 0.6000 0.6000 0.6000 0.6000 700 +0.03(+4.93%)
Dec 24, 2018 0.5718 0.5718 0.5718 0.5718 1,000 +0.01(+1.20%)
Dec 21, 2018 0.5658 0.5658 0.5650 0.5650 500 +0.03(+4.82%)
Dec 20, 2018 0.5430 0.5430 0.5200 0.5390 3,000 -0.05(-8.64%)
Dec 19, 2018 0.5846 0.5900 0.5834 0.5900 9,400 +0.04(+7.08%)
Dec 18, 2018 0.5229 0.5510 0.5222 0.5510 5,125 +0.00(+0.18%)
Dec 17, 2018 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Dec 14, 2018 0.5554 0.5600 0.5500 0.5500 15,500 -0.02(-3.68%)
Dec 13, 2018 0.5811 0.5878 0.5700 0.5710 3,025 -0.03(-4.83%)
Dec 12, 2018 0.6000 0.6000 0.6000 0.6000 175 -0.00(-0.50%)
Dec 11, 2018 0.6000 0.6448 0.6000 0.6030 1,725 +0.00(+0.50%)
Dec 10, 2018 0.6100 0.6180 0.6000 0.6000 7,435 +0.02(+4.33%)
Dec 07, 2018 0.5751 0.5751 0.5751 0.5751 100 +0.00(+0.02%)
Dec 06, 2018 0.5750 0.5750 0.5750 0.5750 2,500 -0.00(-0.45%)
Dec 04, 2018 0.6254 0.6254 0.5700 0.5776 40,900 -0.04(-7.14%)
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.