Amazon Mining Hld (OP: AMHPF )

1.030 USD +0.174 (+20.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 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%)
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%)
Jan 04, 2012 6.950 6.950 6.870 6.890 2,700 -0.06(-0.86%)
Dec 30, 2011 6.731 6.950 6.731 6.950 5,400 +0.13(+1.91%)
Dec 29, 2011 6.894 6.894 6.769 6.820 2,380 -0.01(-0.10%)
Dec 28, 2011 7.146 7.146 6.827 6.827 2,100 -0.07(-1.07%)
Dec 27, 2011 6.870 6.900 6.870 6.900 1,000 +0.03(+0.45%)
Dec 23, 2011 6.850 6.953 6.850 6.869 5,350 +0.23(+3.43%)
Dec 21, 2011 6.766 6.766 6.638 6.642 2,500 -0.04(-0.63%)
Dec 20, 2011 6.753 6.762 6.684 6.684 19,000 +0.08(+1.24%)
Dec 19, 2011 6.730 6.750 6.600 6.602 4,700 -0.15(-2.19%)
Dec 16, 2011 6.644 6.770 6.640 6.750 4,200 +0.32(+5.00%)
Dec 15, 2011 6.475 6.475 6.427 6.428 3,700 -0.09(-1.40%)
Dec 14, 2011 6.451 6.579 6.372 6.520 11,700 -0.27(-3.98%)
Dec 13, 2011 7.216 7.216 6.747 6.790 18,700 -0.29(-4.06%)
Dec 12, 2011 7.119 7.140 7.000 7.077 13,050 -0.24(-3.28%)
Dec 09, 2011 7.274 7.317 7.260 7.317 800 +0.12(+1.63%)
Dec 08, 2011 7.410 7.410 7.200 7.200 635 -0.34(-4.51%)
Dec 07, 2011 7.516 7.540 7.516 7.540 500 +0.36(+5.01%)
Dec 06, 2011 7.080 7.180 7.080 7.180 2,201 +0.11(+1.56%)
Dec 05, 2011 7.090 7.308 7.070 7.070 7,199 -0.02(-0.28%)
Dec 02, 2011 7.666 7.670 7.090 7.090 19,337 -0.41(-5.51%)
Dec 01, 2011 7.290 7.680 7.290 7.503 34,800 +0.70(+10.34%)
Nov 30, 2011 6.879 6.879 6.800 6.800 2,140 +0.00(+0.00%)
Nov 29, 2011 6.656 6.853 6.656 6.800 850 +0.33(+5.10%)
Nov 28, 2011 6.190 6.799 6.170 6.470 4,225 +0.52(+8.80%)
Nov 25, 2011 5.940 5.947 5.910 5.947 1,400 -0.05(-0.90%)
Nov 23, 2011 6.001 6.001 6.001 6.001 100 -0.06(-1.02%)
Nov 22, 2011 6.070 6.070 5.963 6.063 3,500 -0.30(-4.68%)
Nov 21, 2011 6.660 6.662 6.310 6.360 27,900 -0.43(-6.33%)
Nov 18, 2011 6.760 6.899 6.760 6.790 12,572 +0.06(+0.89%)
Nov 17, 2011 6.830 7.060 6.730 6.730 1,900 -0.07(-1.05%)
Nov 15, 2011 6.801 6.801 6.801 0 -0.33(-4.64%)
Nov 14, 2011 7.154 7.213 7.104 7.133 3,900 -0.16(-2.20%)
Nov 11, 2011 7.293 7.293 7.293 7.293 10,200 +0.03(+0.46%)
Nov 10, 2011 7.330 7.330 7.260 7.260 13,664 +0.00(+0.00%)
Nov 09, 2011 7.350 7.500 7.260 7.260 19,795 -0.33(-4.35%)
Nov 08, 2011 7.614 7.614 7.590 7.590 10,700 +0.01(+0.09%)
Nov 07, 2011 7.802 7.802 7.580 7.583 16,600 +0.18(+2.48%)
Nov 04, 2011 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Nov 03, 2011 6.990 7.400 6.950 7.400 3,100 +0.41(+5.87%)
Nov 02, 2011 6.979 6.990 6.940 6.990 2,200 +0.01(+0.09%)
Nov 01, 2011 6.510 6.984 6.470 6.984 10,300 +0.42(+6.46%)
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%)
Aug 01, 2011 8.480 8.480 8.400 8.460 14,400 +0.19(+2.28%)
Jul 29, 2011 7.540 8.367 7.290 8.271 16,050 +0.66(+8.63%)
Jul 28, 2011 7.750 7.830 7.600 7.614 5,100 -0.27(-3.37%)
Jul 27, 2011 7.925 8.000 7.720 7.880 8,650 -0.12(-1.50%)
Jul 26, 2011 8.000 8.000 8.000 8.000 1,300 -0.02(-0.25%)
Jul 25, 2011 8.280 8.280 8.020 8.020 3,300 -0.26(-3.14%)
Jul 22, 2011 8.290 8.290 8.280 8.280 3,000 -0.12(-1.46%)
Jul 21, 2011 7.924 8.430 7.924 8.402 1,400 +0.50(+6.36%)
Jul 19, 2011 7.900 7.900 7.900 0 +0.12(+1.56%)
Jul 18, 2011 7.540 7.780 7.530 7.779 18,950 -0.14(-1.78%)
Jul 15, 2011 7.859 7.920 7.859 7.920 10,500 +0.06(+0.76%)
Jul 14, 2011 7.870 7.890 7.860 7.860 11,000 -0.13(-1.63%)
Jul 13, 2011 8.070 8.100 7.990 7.990 9,900 +0.23(+2.96%)
Jul 12, 2011 7.570 7.762 7.570 7.760 9,725 +0.21(+2.78%)
Jul 11, 2011 7.550 7.550 7.550 7.550 1,000 -0.22(-2.88%)
Jul 08, 2011 7.750 7.774 7.691 7.774 4,450 -0.01(-0.08%)
Jul 07, 2011 7.660 7.900 7.660 7.780 15,500 +0.19(+2.50%)
Jul 06, 2011 7.950 7.980 7.390 7.590 64,716 -0.26(-3.34%)
Jul 05, 2011 8.290 8.440 7.511 7.853 27,997 +1.08(+15.99%)
Jul 01, 2011 6.780 6.780 6.770 6.770 2,250 -0.01(-0.15%)
Jun 30, 2011 6.099 6.780 6.099 6.780 11,700 +0.72(+11.93%)
Jun 29, 2011 5.970 6.070 5.850 6.057 4,950 +0.11(+1.80%)
Jun 28, 2011 6.000 6.000 5.940 5.950 16,200 +0.01(+0.17%)
Jun 27, 2011 5.930 5.940 5.930 5.940 1,250 -0.14(-2.30%)
Jun 24, 2011 6.020 6.080 6.020 6.080 1,700 +0.32(+5.50%)
Jun 23, 2011 5.890 5.896 5.763 5.763 1,800 -0.52(-8.23%)
Jun 22, 2011 5.700 6.380 5.700 6.280 8,900 +0.72(+12.90%)
Jun 21, 2011 5.600 5.870 5.562 5.562 21,750 -0.06(-1.02%)
Jun 20, 2011 5.551 5.620 5.550 5.620 26,000 +0.22(+4.14%)
Jun 17, 2011 5.490 5.540 5.310 5.396 16,120 -0.11(-1.94%)
Jun 16, 2011 5.783 5.850 5.421 5.503 37,100 -0.38(-6.40%)
Jun 15, 2011 5.990 6.000 5.770 5.880 14,460 -0.32(-5.10%)
Jun 14, 2011 6.083 6.200 6.083 6.196 4,500 +0.05(+0.75%)
Jun 13, 2011 6.180 6.183 6.136 6.150 5,400 -0.13(-2.07%)
Jun 10, 2011 6.250 6.300 6.220 6.280 10,040 -0.14(-2.18%)
Jun 09, 2011 6.301 6.500 6.280 6.420 10,840 +0.26(+4.22%)
Jun 08, 2011 6.270 6.270 6.150 6.160 18,450 -0.42(-6.39%)
Jun 07, 2011 6.655 6.655 6.536 6.580 15,721 +0.01(+0.16%)
Jun 06, 2011 6.570 6.570 6.561 6.570 9,400 +0.24(+3.73%)
Jun 03, 2011 6.680 6.750 6.260 6.334 7,980 -0.81(-11.33%)
May 24, 2011 7.170 7.170 7.143 7.143 2,025 -0.13(-1.75%)
May 23, 2011 7.000 7.270 7.000 7.270 8,300 -0.05(-0.68%)
May 20, 2011 7.140 7.320 7.140 7.320 4,600 +0.14(+1.95%)
May 19, 2011 7.330 7.460 7.180 7.180 6,838 -0.24(-3.23%)
May 18, 2011 7.320 7.520 7.320 7.420 6,150 +0.19(+2.63%)
May 17, 2011 7.470 7.480 7.030 7.230 19,156 -0.22(-2.95%)
May 16, 2011 7.771 7.771 7.450 7.450 30,090 +0.46(+6.58%)
May 13, 2011 7.499 7.499 6.990 6.990 13,500 -0.16(-2.24%)
May 12, 2011 6.950 7.271 6.900 7.150 16,585 -0.02(-0.27%)
May 11, 2011 7.770 7.770 7.170 7.170 8,690 -0.44(-5.83%)
May 10, 2011 7.510 7.780 7.510 7.613 17,743 +0.34(+4.61%)
May 09, 2011 7.200 7.380 6.950 7.277 22,900 +0.05(+0.67%)
May 06, 2011 7.480 7.620 7.140 7.229 29,345 -0.22(-2.90%)
May 05, 2011 7.750 7.790 7.445 7.445 17,759 -0.63(-7.86%)
May 04, 2011 8.850 8.882 7.840 8.080 17,483 -0.66(-7.55%)
May 03, 2011 8.820 8.820 8.720 8.740 22,700 -0.21(-2.35%)
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.