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 (%)
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%)
Feb 01, 2012 7.402 7.755 7.160 7.250 51,457 +0.41(+6.00%)
Jan 31, 2012 7.673 7.690 6.695 6.840 93,923 -1.70(-19.93%)
Jan 30, 2012 8.490 8.740 8.490 8.543 20,100 -0.21(-2.37%)
Jan 27, 2012 8.933 8.933 8.500 8.750 34,744 -0.19(-2.13%)
Jan 26, 2012 8.756 8.980 8.710 8.940 18,150 +0.55(+6.53%)
Jan 25, 2012 8.000 8.510 8.000 8.392 27,462 +0.39(+4.90%)
Jan 24, 2012 7.398 8.000 7.398 8.000 10,200 +0.85(+11.89%)
Jan 23, 2012 7.051 7.158 6.925 7.150 10,535 -0.02(-0.30%)
Jan 20, 2012 7.117 7.281 7.116 7.172 2,960 +0.24(+3.50%)
Jan 19, 2012 7.037 7.037 6.779 6.929 9,600 +0.23(+3.43%)
Jan 18, 2012 6.790 6.790 6.687 6.699 2,600 -0.10(-1.41%)
Jan 17, 2012 7.057 7.084 6.795 6.795 18,900 -0.21(-2.97%)
Jan 13, 2012 6.830 7.003 6.400 7.003 19,850 +0.19(+2.75%)
Jan 12, 2012 6.742 6.924 6.690 6.815 9,400 -0.10(-1.45%)
Jan 11, 2012 7.040 7.150 6.871 6.915 11,452 -0.09(-1.28%)
Jan 10, 2012 7.146 7.157 6.862 7.005 7,700 +0.04(+0.52%)
Jan 09, 2012 7.090 7.286 6.870 6.969 12,430 -0.30(-4.15%)
Jan 06, 2012 7.266 7.430 7.266 7.271 5,240 +0.37(+5.37%)
Jan 05, 2012 6.967 6.967 6.900 6.900 3,100 +0.01(+0.15%)
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.