Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Apr 27, 2018	0.0900	0.0900	0.0900	0.0900	95,500	+0.00(+0.00%)
Apr 26, 2018	0.0900	0.0900	0.0900	0.0900	116,000	+0.00(+0.00%)
Apr 25, 2018	0.1000	0.1000	0.0900	0.0900	56,500	-0.01(-10.00%)
Apr 24, 2018	0.1000	0.1050	0.1000	0.1000	55,500	-0.00(-4.76%)
Apr 19, 2018		0.1050	0.1050	0.1050	0	+0.01(+16.67%)
Apr 18, 2018	0.0950	0.0950	0.0900	0.0900	71,000	-0.01(-5.26%)
Apr 17, 2018	0.0950	0.0950	0.0950	0.0950	5,000	+0.00(+0.00%)
Apr 12, 2018		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Apr 11, 2018	0.1000	0.1050	0.0900	0.0950	228,500	+0.00(+0.00%)
Apr 09, 2018		0.0950	0.0950	0.0950	0	-0.02(-17.39%)
Apr 05, 2018		0.1150	0.1150	0.1150	0	+0.01(+4.55%)
Apr 04, 2018	0.1000	0.1100	0.1000	0.1100	130,000	+0.01(+10.00%)
Mar 29, 2018		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
Mar 28, 2018	0.1100	0.1100	0.0900	0.0950	92,188	-0.01(-13.64%)
Mar 27, 2018	0.1100	0.1100	0.1100	0.1100	50,000	+0.00(+0.00%)
Mar 26, 2018	0.1000	0.1100	0.1000	0.1100	99,000	+0.01(+4.76%)
Mar 23, 2018	0.0975	0.1050	0.0975	0.1050	38,000	+0.01(+16.67%)
Mar 22, 2018	0.0950	0.0950	0.0900	0.0900	38,700	-0.01(-5.26%)
Mar 21, 2018	0.1000	0.1000	0.0950	0.0950	72,800	+0.00(+0.00%)
Mar 20, 2018	0.1000	0.1000	0.0950	0.0950	45,000	-0.01(-9.52%)
Mar 16, 2018		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Mar 15, 2018	0.1050	0.1050	0.1050	0.1050	20,500	+0.00(+0.00%)
Mar 14, 2018	0.1050	0.1050	0.1050	0.1050	146,000	-0.01(-8.70%)
Mar 13, 2018	0.1050	0.1150	0.1050	0.1150	105,500	+0.01(+15.00%)
Mar 12, 2018	0.1050	0.1050	0.1000	0.1000	52,000	-0.01(-13.04%)
Mar 09, 2018	0.1150	0.1150	0.1150	0.1150	5,000	+0.00(+0.00%)
Mar 08, 2018	0.1100	0.1150	0.1100	0.1150	44,900	+0.01(+4.55%)
Mar 06, 2018		0.1100	0.1100	0.1100	0	+0.01(+15.79%)
Mar 05, 2018	0.1000	0.1000	0.0950	0.0950	73,333	-0.01(-5.00%)
Mar 02, 2018	0.0900	0.1050	0.0900	0.1000	76,111	+0.00(+0.00%)
Mar 01, 2018	0.1050	0.1050	0.1000	0.1000	150,200	+0.00(+0.00%)
Feb 28, 2018	0.1050	0.1050	0.1000	0.1000	53,500	-0.01(-9.09%)
Feb 27, 2018	0.1150	0.1150	0.1100	0.1100	109,500	-0.01(-12.00%)
Feb 26, 2018	0.1300	0.1300	0.1250	0.1250	59,000	-0.01(-7.41%)
Feb 23, 2018	0.1200	0.1350	0.1150	0.1350	59,111	+0.03(+22.73%)
Feb 22, 2018		0.1200		0.1100	75,000	+0.00(+0.00%)
Feb 21, 2018	0.1100	0.1100	0.1100	0.1100	65,500	+0.00(+0.00%)
Feb 20, 2018	0.1100	0.1100	0.1100	0.1100	22,578	+0.00(+0.00%)
Feb 15, 2018		0.1100	0.1100	0.1100	0	+0.01(+10.00%)
Feb 14, 2018	0.1100	0.1100	0.1000	0.1000	24,500	-0.01(-9.09%)
Feb 13, 2018	0.1150	0.1150	0.1100	0.1100	67,125	+0.00(+0.00%)
Feb 12, 2018	0.1100	0.1100	0.1100	0.1100	51,000	+0.00(+0.00%)
Feb 09, 2018	0.1300	0.1300	0.1100	0.1100	27,090	-0.01(-12.00%)
Feb 08, 2018	0.1250	0.1250	0.1250	0.1250	7,900	+0.01(+4.17%)
Feb 07, 2018	0.1200	0.1200	0.1200	0.1200	100,000	+0.01(+9.09%)
Feb 06, 2018	0.1100	0.1100	0.1100	0.1100	55,320	+0.00(+0.00%)
Feb 05, 2018	0.1150	0.1150	0.1000	0.1100	70,600	-0.01(-4.35%)
Feb 02, 2018	0.1300	0.1300	0.1150	0.1150	123,500	-0.01(-11.54%)
Feb 01, 2018	0.1200	0.1300	0.1200	0.1300	63,300	+0.01(+4.00%)
Jan 31, 2018	0.1250	0.1250	0.1250	0.1250	48,500	-0.01(-3.85%)
Jan 30, 2018	0.1350	0.1350	0.1300	0.1300	191,850	-0.02(-13.33%)
Jan 29, 2018	0.1500	0.1500	0.1300	0.1500	70,000	+0.00(+0.00%)
Jan 26, 2018	0.1750	0.1800	0.1500	0.1500	57,000	+0.00(+0.00%)
Jan 25, 2018	0.1350	0.1500	0.1350	0.1500	110,000	+0.01(+7.14%)
Jan 24, 2018	0.1500	0.1500	0.1350	0.1400	137,300	+0.00(+0.00%)
Jan 23, 2018	0.1400	0.1400	0.1400	0.1400	122,140	-0.01(-6.67%)
Jan 22, 2018	0.1800	0.1800	0.1500	0.1500	102,500	-0.02(-11.76%)
Jan 19, 2018	0.1800	0.1800	0.1700	0.1700	66,500	+0.00(+0.00%)
Jan 18, 2018	0.1750	0.1750	0.1700	0.1700	206,650	-0.01(-5.56%)
Jan 17, 2018	0.1950	0.1950	0.1800	0.1800	198,500	-0.02(-10.00%)
Jan 16, 2018	0.2000	0.2050	0.1950	0.2000	149,280	+0.00(+0.00%)
Jan 15, 2018	0.1900	0.2050	0.1900	0.2000	108,800	+0.01(+5.26%)
Jan 12, 2018	0.1800	0.1900	0.1750	0.1900	129,264	+0.02(+11.76%)
Jan 11, 2018	0.1600	0.1700	0.1600	0.1700	141,350	+0.00(+0.00%)
Jan 10, 2018	0.1600	0.1700	0.1600	0.1700	49,600	+0.01(+3.03%)
Jan 09, 2018	0.1650	0.1650	0.1600	0.1650	20,000	-0.01(-2.94%)
Jan 08, 2018	0.1800	0.1800	0.1700	0.1700	26,350	-0.02(-10.53%)
Jan 05, 2018	0.1800	0.1900	0.1600	0.1900	259,430	+0.02(+8.57%)
Jan 04, 2018	0.1500	0.2150	0.1500	0.1750	1,008,822	+0.04(+34.62%)
Jan 03, 2018	0.1300	0.1300	0.1300	0.1300	38,047	+0.00(+0.00%)
Jan 02, 2018	0.1300	0.1350	0.1250	0.1300	284,944	+0.01(+8.33%)
Dec 29, 2017		0.1200	0.1200	0.1200	0	+0.01(+14.29%)
Dec 28, 2017	0.1050	0.1050	0.1050	0.1050	15,100	+0.00(+0.00%)
Dec 27, 2017	0.1050	0.1050	0.1050	0.1050	14,120	+0.00(+0.00%)
Dec 22, 2017	0.1200	0.1200	0.1000	0.1050	67,000	-0.01(-12.50%)
Dec 21, 2017	0.1000	0.1200	0.1000	0.1200	190,010	+0.02(+20.00%)
Dec 19, 2017		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 18, 2017	0.1000	0.1000	0.1000	0.1000	7,000	+0.00(+0.00%)
Dec 15, 2017	0.0900	0.1000	0.0900	0.1000	56,000	+0.01(+11.11%)
Dec 14, 2017	0.0900	0.0900	0.0900	0.0900	2,000	+0.00(+0.00%)
Dec 13, 2017	0.0850	0.0900	0.0850	0.0900	86,200	+0.01(+12.50%)
Dec 12, 2017	0.0850	0.0850	0.0800	0.0800	243,666	+0.00(+0.00%)
Dec 11, 2017	0.0850	0.0850	0.0800	0.0800	50,666	-0.01(-5.88%)
Dec 08, 2017	0.0850	0.0850	0.0800	0.0850	129,000	+0.00(+0.00%)
Dec 07, 2017	0.0900	0.0900	0.0850	0.0850	35,300	-0.00(-5.56%)
Dec 06, 2017	0.0850	0.0900	0.0850	0.0900	13,020	+0.00(+0.00%)
Dec 05, 2017	0.0900	0.0900	0.0900	0.0900	1,800	+0.00(+0.00%)
Dec 04, 2017	0.0900	0.0900	0.0900	0.0900	3,000	+0.00(+5.88%)
Dec 01, 2017	0.0850	0.0850	0.0850	0.0850	35,600	+0.00(+0.00%)
Nov 30, 2017	0.0850	0.0850	0.0850	0.0850	3,000	-0.00(-5.56%)
Nov 29, 2017	0.0900	0.0950	0.0900	0.0900	24,000	+0.00(+0.00%)
Nov 28, 2017	0.0900	0.0900	0.0900	0.0900	34,610	+0.00(+0.00%)
Nov 27, 2017	0.0900	0.0900	0.0900	0.0900	600	-0.01(-10.00%)
Nov 24, 2017	0.1000	0.1000	0.0900	0.1000	63,500	+0.01(+11.11%)
Nov 23, 2017	0.0900	0.0900	0.0900	0.0900	4,000	-0.01(-5.26%)
Nov 22, 2017	0.0900	0.0950	0.0900	0.0950	54,900	+0.00(+0.00%)
Nov 20, 2017		0.0950	0.0950	0.0950	100	+0.00(+0.00%)
Nov 17, 2017	0.0900	0.0900	0.0900	0.0950	46,000	+0.01(+5.56%)
Nov 16, 2017	0.0900	0.0950	0.0900	0.0900	11,050	-0.01(-5.26%)
Nov 15, 2017	0.0900	0.0950	0.0900	0.0950	15,000	+0.00(+0.00%)
Nov 14, 2017	0.0900	0.0950	0.0900	0.0950	108,000	+0.01(+5.56%)
Nov 13, 2017	0.0950	0.0950	0.0900	0.0900	25,000	+0.00(+0.00%)
Nov 10, 2017	0.0900	0.0900	0.0900	0.0900	152,000	-0.01(-5.26%)
Nov 08, 2017		0.0950	0.0950	0.0950	0	-0.01(-5.00%)
Nov 07, 2017	0.1000	0.1000	0.1000	0.1000	16,000	+0.00(+0.00%)
Nov 06, 2017	0.1000	0.1000	0.1000	0.1000	10,000	-0.00(-4.76%)
Nov 03, 2017	0.1000	0.1050	0.0950	0.1050	87,800	+0.00(+5.00%)
Nov 02, 2017	0.1000	0.1000	0.1000	0.1000	10,000	+0.01(+5.26%)
Nov 01, 2017	0.0950	0.1000	0.0950	0.0950	47,800	+0.00(+0.00%)
Oct 31, 2017	0.0950	0.0950	0.0950	0.0950	52,080	-0.01(-5.00%)
Oct 30, 2017	0.1000	0.1000	0.1000	0.1000	19,500	-0.02(-16.67%)
Oct 27, 2017	0.1000	0.1200	0.1000	0.1200	155,600	+0.02(+20.00%)
Oct 26, 2017	0.0950	0.1000	0.0900	0.1000	45,000	+0.01(+5.26%)
Oct 25, 2017	0.0950	0.0950	0.0850	0.0950	149,200	+0.01(+5.56%)
Oct 24, 2017	0.0900	0.0950	0.0900	0.0900	29,000	+0.00(+0.00%)
Oct 23, 2017	0.0900	0.0900	0.0900	0.0900	200,800	+0.00(+0.00%)
Oct 20, 2017	0.0850	0.0900	0.0850	0.0900	115,000	+0.00(+0.00%)
Oct 19, 2017	0.0900	0.0900	0.0900	0.0900	25,440	+0.00(+0.00%)
Oct 18, 2017	0.0950	0.0950	0.0900	0.0900	130,000	-0.01(-5.26%)
Oct 17, 2017	0.0900	0.0950	0.0900	0.0950	72,000	+0.01(+5.56%)
Oct 16, 2017	0.0900	0.0900	0.0900	0.0900	27,100	-0.01(-5.26%)
Oct 13, 2017	0.0950	0.0950	0.0950	0.0950	7,000	+0.01(+5.56%)
Oct 11, 2017		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Oct 10, 2017	0.0950	0.0950	0.0900	0.0900	63,500	+0.00(+0.00%)
Oct 06, 2017	0.0950	0.0950	0.0900	0.0900	83,600	+0.00(+0.00%)
Oct 05, 2017	0.0950	0.0950	0.0900	0.0900	13,500	-0.01(-5.26%)
Oct 04, 2017	0.0900	0.0950	0.0900	0.0950	5,000	+0.01(+11.76%)
Oct 03, 2017	0.0850	0.0850	0.0850	0.0850	301,000	+0.00(+0.00%)
Oct 02, 2017	0.0950	0.0950	0.0800	0.0850	106,200	-0.00(-5.56%)
Sep 29, 2017	0.0900	0.0900	0.0900	0.0900	402,000	-0.01(-5.26%)
Sep 27, 2017		0.0950	0.0950	0.0950	0	+0.01(+11.76%)
Sep 26, 2017	0.0900	0.0900	0.0850	0.0850	44,600	+0.00(+0.00%)
Sep 25, 2017	0.0900	0.0900	0.0850	0.0850	377,000	-0.00(-5.56%)
Sep 22, 2017	0.0900	0.0900	0.0900	0.0900	3,000	+0.00(+0.00%)
Sep 21, 2017	0.0950	0.0950	0.0900	0.0900	12,700	-0.01(-5.26%)
Sep 20, 2017	0.0900	0.0950	0.0900	0.0950	85,507	+0.01(+5.56%)
Sep 18, 2017		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Sep 15, 2017	0.0900	0.0900	0.0900	0.0900	24,000	-0.01(-5.26%)
Sep 14, 2017	0.0900	0.0950	0.0900	0.0950	10,000	+0.01(+5.56%)
Sep 13, 2017	0.0900	0.0900	0.0900	0.0900	299,000	-0.01(-5.26%)
Sep 12, 2017	0.0950	0.0950	0.0950	0.0950	30,000	-0.01(-5.00%)
Sep 11, 2017	0.0975	0.1000	0.0975	0.1000	26,000	+0.01(+5.26%)
Sep 08, 2017	0.0950	0.1000	0.0900	0.0950	80,300	+0.01(+5.56%)
Sep 06, 2017		0.0900	0.0900	0.0900	0	-0.01(-10.00%)
Sep 05, 2017	0.0850	0.1000	0.0850	0.1000	349,000	+0.01(+17.65%)
Sep 01, 2017	0.0850	0.0900	0.0850	0.0850	155,700	-0.00(-5.56%)
Aug 31, 2017	0.0900	0.0900	0.0900	0.0900	63,000	+0.00(+0.00%)
Aug 30, 2017	0.0900	0.0900	0.0900	0.0900	100,000	-0.01(-10.00%)
Aug 29, 2017	0.1000	0.1000	0.1000	0.1000	8,000	+0.01(+11.11%)
Aug 28, 2017	0.0900	0.0900	0.0900	0.0900	50,000	+0.00(+0.00%)
Aug 25, 2017	0.0900	0.0900	0.0850	0.0900	69,000	+0.00(+0.00%)
Aug 24, 2017	0.0900	0.0900	0.0850	0.0900	76,000	+0.00(+0.00%)
Aug 23, 2017	0.0900	0.0900	0.0900	0.0900	150,850	-0.01(-5.26%)
Aug 21, 2017		0.0950	0.0950	0.0950	0	-0.01(-5.00%)
Aug 18, 2017	0.1000	0.1000	0.1000	0.1000	1,200	+0.01(+5.26%)
Aug 17, 2017	0.0950	0.0950	0.0900	0.0950	55,000	-0.01(-5.00%)
Aug 16, 2017	0.1000	0.1050	0.1000	0.1000	60,000	-0.00(-4.76%)
Aug 15, 2017	0.1000	0.1050	0.0950	0.1050	20,000	+0.00(+5.00%)
Aug 14, 2017	0.1000	0.1150	0.1000	0.1000	119,000	+0.00(+0.00%)
Aug 11, 2017	0.1000	0.1000	0.1000	0.1000	248,500	+0.00(+0.00%)
Aug 10, 2017	0.0950	0.1000	0.0950	0.1000	104,000	+0.01(+11.11%)
Aug 09, 2017	0.1000	0.1000	0.0900	0.0900	104,120	-0.01(-14.29%)
Aug 08, 2017	0.1100	0.1100	0.1050	0.1050	131,600	-0.01(-4.55%)
Aug 04, 2017	0.1100	0.1100	0.1100	0.1100	18,692	+0.00(+0.00%)
Aug 03, 2017	0.1100	0.1100	0.1100	0.1100	38,000	+0.00(+0.00%)
Aug 02, 2017	0.1100	0.1100	0.1100	0.1100	50,000	-0.01(-4.35%)
Aug 01, 2017	0.1150	0.1150	0.1150	0.1150	81,000	+0.00(+0.00%)
Jul 31, 2017	0.1200	0.1200	0.1150	0.1150	34,000	-0.00(-4.17%)
Jul 28, 2017	0.1200	0.1200	0.1200	0.1200	25,000	-0.01(-4.00%)
Jul 27, 2017	0.1250	0.1300	0.1250	0.1250	133,500	+0.01(+4.17%)
Jul 26, 2017	0.1150	0.1200	0.1150	0.1200	50,500	+0.00(+0.00%)
Jul 25, 2017	0.1250	0.1250	0.1200	0.1200	120,500	-0.01(-7.69%)
Jul 24, 2017	0.1400	0.1400	0.1300	0.1300	52,150	+0.00(+0.00%)
Jul 20, 2017		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Jul 19, 2017	0.1500	0.1500	0.1350	0.1350	234,400	-0.02(-12.90%)
Jul 17, 2017		0.1550	0.1550	0.1550	0	-0.01(-3.13%)
Jul 14, 2017	0.1450	0.1600	0.1450	0.1600	227,520	+0.02(+18.52%)
Jul 13, 2017	0.1350	0.1350	0.1350	0.1350	15,000	-0.01(-3.57%)
Jul 12, 2017	0.1350	0.1450	0.1300	0.1400	58,000	+0.01(+7.69%)
Jul 10, 2017		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jul 06, 2017		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jul 05, 2017	0.1300	0.1300	0.1300	0.1300	61,000	-0.01(-7.14%)
Jul 03, 2017	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jun 30, 2017		0.1400	0.1400	0.1400	0	+0.02(+12.00%)
Jun 29, 2017	0.1400	0.1400	0.1250	0.1250	99,192	-0.02(-10.71%)
Jun 28, 2017	0.1350	0.1400	0.1350	0.1400	11,500	+0.01(+7.69%)
Jun 27, 2017	0.1300	0.1300	0.1300	0.1300	55,520	+0.00(+0.00%)
Jun 26, 2017	0.1400	0.1400	0.1300	0.1300	120,650	-0.01(-7.14%)
Jun 23, 2017	0.1350	0.1400	0.1350	0.1400	53,000	+0.00(+0.00%)
Jun 22, 2017	0.1450	0.1450	0.1400	0.1400	158,133	-0.01(-6.67%)
Jun 21, 2017	0.1750	0.1750	0.1500	0.1500	248,500	-0.02(-11.76%)
Jun 19, 2017		0.1700	0.1700	0.1700	0	-0.02(-10.53%)
Jun 16, 2017	0.1650	0.2350	0.1600	0.1900	222,500	+0.03(+18.75%)
Jun 15, 2017	0.1600	0.1750	0.1600	0.1600	72,500	+0.00(+0.00%)
Jun 14, 2017	0.1750	0.1750	0.1600	0.1600	52,750	-0.02(-11.11%)
Jun 13, 2017	0.1650	0.1800	0.1650	0.1800	82,500	+0.01(+9.09%)
Jun 12, 2017	0.2000	0.2000	0.1650	0.1650	49,950	-0.05(-25.00%)
Jun 09, 2017	0.2000	0.2200	0.1850	0.2200	32,500	+0.02(+7.32%)
Jun 08, 2017	0.2300	0.2300	0.1850	0.2050	409,450	-0.05(-18.00%)
Jun 07, 2017	0.2650	0.2850	0.2200	0.2500	222,940	-0.03(-10.71%)
Jun 06, 2017	0.3000	0.3000	0.2800	0.2800	31,004	-0.04(-12.50%)
Jun 02, 2017		0.3200	0.3200	0.3200	100	-0.04(-11.11%)
Jun 01, 2017	0.3600	0.3600	0.3600	0.3600	10,000	+0.02(+7.46%)
May 31, 2017	0.2900	0.3350	0.2900	0.3350	25,000	+0.02(+6.35%)
May 30, 2017	0.3150	0.3150	0.3000	0.3150	37,500	-0.04(-12.50%)
May 25, 2017		0.3600	0.3600	0.3600	0	+0.02(+5.88%)
May 24, 2017	0.3350	0.3400	0.3350	0.3400	7,000	+0.01(+3.03%)
May 23, 2017	0.3000	0.3700	0.3000	0.3300	107,900	+0.04(+13.79%)
May 19, 2017	0.2950	0.2950	0.2900	0.2900	20,000	+0.00(+0.00%)
May 18, 2017	0.3200	0.3200	0.2900	0.2900	26,900	-0.05(-15.94%)
May 17, 2017	0.2950	0.3450	0.2950	0.3450	51,503	+0.05(+16.95%)
May 16, 2017	0.2500	0.3000	0.2500	0.2950	9,000	+0.03(+13.46%)
May 15, 2017	0.2600	0.2600	0.2600	0.2600	500	-0.02(-7.14%)
May 12, 2017	0.2750	0.2800	0.2750	0.2800	11,500	-0.00(-1.75%)
May 11, 2017	0.2650	0.2850	0.2650	0.2850	12,500	+0.02(+9.62%)
May 10, 2017	0.2850	0.2850	0.2600	0.2600	57,500	-0.02(-7.14%)
May 09, 2017	0.2800	0.2850	0.2800	0.2800	19,500	-0.02(-6.67%)
May 08, 2017	0.3500	0.3500	0.3000	0.3000	119,100	-0.07(-18.92%)
May 05, 2017	0.3500	0.3800	0.3250	0.3700	49,100	+0.04(+13.85%)
May 04, 2017	0.3250	0.3400	0.3250	0.3250	36,500	+0.00(+0.00%)
May 03, 2017	0.3300	0.3500	0.3250	0.3250	119,400	+0.00(+0.00%)
May 02, 2017	0.3050	0.3500	0.3000	0.3250	166,600	+0.03(+8.33%)

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.

Financial News

AMEX Exploration Inc (TSV: AMX )

Historical Prices

Popular Pages