Financial News

Amazon Mining Hld (OP: AMHPF )

0.9390 USD UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.000 1.000 0.9700 0.9700 8,800 -0.03(-3.00%)
May 26, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 20, 2021 1.000 1.000 1.000 0 -0.03(-2.91%)
May 19, 2021 1.041 1.041 1.030 1.030 1,180 -0.03(-2.83%)
May 18, 2021 1.088 1.088 1.060 1.060 2,620 +0.08(+8.44%)
May 12, 2021 0.9775 0.9775 0.9775 0 +0.00(+0.00%)
May 11, 2021 0.9775 0.9775 0.9775 0.9775 150 -0.05(-5.10%)
May 07, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
May 06, 2021 1.010 1.030 1.010 1.030 7,000 +0.03(+3.00%)
May 04, 2021 1.000 1.000 1.000 0 -0.05(-4.76%)
May 03, 2021 1.050 1.050 1.050 1.050 1,300 -0.03(-2.78%)
Apr 29, 2021 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 27, 2021 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 26, 2021 1.120 1.120 1.120 1.120 6,000 +0.08(+7.69%)
Apr 23, 2021 1.040 1.040 1.040 1.040 10,000 +0.01(+0.97%)
Apr 22, 2021 1.020 1.030 1.020 1.030 10,000 +0.03(+3.29%)
Apr 21, 2021 0.9972 0.9972 0.9972 0.9972 250 +0.05(+5.50%)
Apr 20, 2021 0.9770 0.9770 0.9452 0.9452 5,088 +0.02(+1.84%)
Apr 19, 2021 0.9700 0.9700 0.9281 0.9281 1,470 -0.03(-3.32%)
Apr 16, 2021 0.9600 0.9600 0.9600 0.9600 1,000 -0.04(-4.00%)
Apr 15, 2021 1.020 1.020 1.000 1.000 2,000 -0.05(-4.73%)
Apr 14, 2021 1.050 1.050 1.050 1.050 2,070 +0.07(+7.11%)
Apr 13, 2021 0.9839 1.000 0.9756 0.9800 21,056 -0.09(-8.41%)
Apr 12, 2021 1.090 1.090 1.065 1.070 2,100 -0.05(-4.46%)
Apr 09, 2021 1.120 1.120 1.120 1.120 200 +0.06(+5.66%)
Apr 08, 2021 1.120 1.120 1.048 1.060 4,000 -0.09(-7.83%)
Apr 07, 2021 1.150 1.150 1.150 1.150 110 -0.04(-3.36%)
Apr 06, 2021 1.190 1.190 1.190 1.190 2,942 +0.07(+6.25%)
Apr 05, 2021 1.152 1.152 1.071 1.120 5,930 -0.05(-4.27%)
Apr 01, 2021 1.230 1.230 1.165 1.170 16,300 -0.08(-6.40%)
Mar 31, 2021 1.350 1.350 1.240 1.250 14,681 -0.02(-1.57%)
Mar 29, 2021 1.270 1.270 1.270 0 -0.08(-5.93%)
Mar 26, 2021 1.115 1.350 1.115 1.350 6,200 +0.24(+21.62%)
Mar 25, 2021 1.178 1.180 1.020 1.110 130,172 -0.18(-14.29%)
Mar 24, 2021 1.360 1.360 1.295 1.295 2,450 -0.10(-7.50%)
Mar 23, 2021 1.420 1.420 1.400 1.400 5,335 -0.06(-4.11%)
Mar 22, 2021 1.460 1.460 1.460 1.460 828 -0.00(-0.29%)
Mar 19, 2021 1.520 1.530 1.358 1.464 23,000 -0.04(-2.38%)
Mar 18, 2021 1.440 1.580 1.440 1.500 26,278 +0.09(+6.76%)
Mar 17, 2021 1.369 1.405 1.286 1.405 19,040 +0.04(+3.31%)
Mar 16, 2021 1.320 1.410 1.310 1.360 14,800 +0.02(+1.49%)
Mar 15, 2021 1.210 1.340 1.170 1.340 47,730 +0.18(+15.52%)
Mar 12, 2021 1.170 1.190 1.160 1.160 2,200 +0.01(+0.69%)
Mar 11, 2021 1.050 1.171 1.010 1.152 138,950 +0.18(+18.76%)
Mar 10, 2021 0.9700 0.9700 0.9700 0.9700 7,950 +0.04(+4.46%)
Mar 09, 2021 0.9286 0.9286 0.9286 0.9286 2,800 -0.00(-0.26%)
Mar 08, 2021 0.9310 0.9310 0.9310 0.9310 1,000 -0.01(-1.07%)
Mar 05, 2021 0.9600 0.9600 0.9400 0.9411 4,600 -0.02(-1.98%)
Mar 04, 2021 0.9600 1.000 0.9600 0.9601 17,026 -0.03(-3.20%)
Mar 03, 2021 1.000 1.010 0.9918 0.9918 13,350 +0.04(+3.88%)
Mar 02, 2021 0.9640 0.9672 0.9444 0.9548 12,000 +0.05(+5.55%)
Mar 01, 2021 1.018 1.018 0.9045 0.9046 11,000 -0.00(-0.32%)
Feb 26, 2021 1.000 1.000 0.8960 0.9075 8,400 -0.07(-7.49%)
Feb 25, 2021 1.000 1.062 0.9810 0.9810 19,738 +0.01(+0.66%)
Feb 23, 2021 0.9746 0.9746 0.9746 0 -0.05(-4.45%)
Feb 22, 2021 1.040 1.050 1.020 1.020 27,102 +0.00(+0.00%)
Feb 19, 2021 0.9357 1.030 0.9357 1.020 8,400 +0.11(+12.09%)
Feb 18, 2021 0.9248 0.9248 0.9020 0.9100 14,500 +0.01(+1.36%)
Feb 17, 2021 0.9161 0.9200 0.8978 0.8978 7,500 -0.05(-4.89%)
Feb 16, 2021 0.9450 0.9450 0.9428 0.9440 6,800 +0.09(+10.99%)
Feb 12, 2021 0.8220 0.8692 0.8220 0.8505 18,000 +0.02(+2.38%)
Feb 11, 2021 0.9000 0.9000 0.8307 0.8307 4,100 -0.04(-4.65%)
Feb 10, 2021 0.8885 0.8885 0.8664 0.8712 23,523 +0.03(+3.15%)
Feb 09, 2021 0.8540 0.8616 0.8446 0.8446 10,500 +0.02(+3.04%)
Feb 08, 2021 0.8630 0.8630 0.8197 0.8197 5,437 -0.00(-0.52%)
Feb 05, 2021 0.7520 0.8240 0.7520 0.8240 5,100 -0.07(-8.33%)
Feb 04, 2021 0.9600 0.9600 0.8989 0.8989 3,714 +0.04(+4.80%)
Feb 03, 2021 0.8680 0.8680 0.8270 0.8577 7,520 +0.05(+6.15%)
Feb 02, 2021 0.7982 0.8080 0.7982 0.8080 260 +0.03(+4.19%)
Feb 01, 2021 0.7800 0.7800 0.7710 0.7755 2,700 +0.01(+1.16%)
Jan 29, 2021 0.7711 0.7802 0.7666 0.7666 12,300 +0.00(+0.24%)
Jan 28, 2021 0.7648 0.7648 0.7648 0.7648 150 -0.05(-6.62%)
Jan 27, 2021 0.7912 0.8190 0.7912 0.8190 5,900 -0.02(-2.51%)
Jan 26, 2021 0.8400 0.8619 0.8400 0.8401 8,500 -0.02(-2.31%)
Jan 25, 2021 0.8442 0.8700 0.8442 0.8600 11,976 -0.04(-4.44%)
Jan 22, 2021 0.8880 0.9098 0.8654 0.9000 7,200 -0.04(-4.51%)
Jan 21, 2021 0.9600 0.9600 0.9425 0.9425 2,000 -0.01(-1.00%)
Jan 20, 2021 0.9709 0.9709 0.9400 0.9520 21,000 +0.05(+5.78%)
Jan 19, 2021 0.8339 0.9251 0.8250 0.9000 25,497 +0.08(+9.76%)
Jan 15, 2021 0.8054 0.8361 0.8054 0.8200 10,800 -0.04(-4.65%)
Jan 14, 2021 0.9044 0.9044 0.8532 0.8600 5,000 -0.04(-4.96%)
Jan 13, 2021 0.9500 0.9500 0.9049 0.9049 1,526 -0.05(-4.75%)
Jan 12, 2021 0.9562 0.9777 0.9490 0.9500 21,282 +0.01(+1.06%)
Jan 11, 2021 0.9150 0.9800 0.9150 0.9400 4,416 +0.06(+7.27%)
Jan 08, 2021 0.9893 1.070 0.8594 0.8763 83,000 -0.08(-8.72%)
Jan 07, 2021 0.8361 0.9600 0.8361 0.9600 7,000 +0.12(+13.68%)
Jan 06, 2021 0.7734 0.8445 0.7734 0.8445 2,500 +0.09(+11.71%)
Jan 05, 2021 0.7410 0.7560 0.7410 0.7560 1,050 +0.06(+7.91%)
Jan 04, 2021 0.6839 0.7330 0.6748 0.7006 18,254 +0.05(+7.93%)
Dec 31, 2020 0.6491 0.6491 0.6491 11,570 +0.06(+10.39%)
Dec 30, 2020 0.6210 0.6210 0.5880 0.5880 11,570 -0.02(-3.98%)
Dec 28, 2020 0.6124 0.6124 0.6124 0 -0.02(-3.71%)
Dec 23, 2020 0.6360 0.6360 0.6360 0 +0.02(+2.58%)
Dec 21, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.20%)
Dec 17, 2020 0.6008 0.6008 0.6008 0 -0.02(-2.45%)
Dec 16, 2020 0.6135 0.6160 0.6020 0.6159 7,000 -0.03(-4.59%)
Dec 14, 2020 0.6455 0.6455 0.6455 0 +0.01(+0.94%)
Dec 11, 2020 0.6732 0.6732 0.6395 0.6395 8,200 -0.03(-4.98%)
Dec 10, 2020 0.6385 0.6730 0.6385 0.6730 2,570 +0.05(+7.39%)
Dec 08, 2020 0.6267 0.6267 0.6267 0 +0.04(+6.11%)
Dec 04, 2020 0.5906 0.5906 0.5906 0 +0.02(+3.47%)
Dec 03, 2020 0.5782 0.5782 0.5708 0.5708 2,000 -0.01(-1.09%)
Dec 01, 2020 0.5771 0.5771 0.5771 0 +0.03(+4.93%)
Nov 30, 2020 0.5524 0.5524 0.5400 0.5500 18,100 -0.00(-0.31%)
Nov 27, 2020 0.5420 0.5517 0.5420 0.5517 8,500 +0.01(+2.17%)
Nov 25, 2020 0.5256 0.5400 0.5256 0.5400 7,000 +0.03(+5.76%)
Nov 24, 2020 0.5030 0.5280 0.5030 0.5106 21,000 -0.03(-6.31%)
Nov 23, 2020 0.5486 0.5486 0.5450 0.5450 2,750 -0.01(-0.91%)
Nov 20, 2020 0.5450 0.5530 0.5450 0.5500 17,000 +0.01(+2.15%)
Nov 19, 2020 0.5149 0.5384 0.5114 0.5384 3,650 +0.03(+6.11%)
Nov 18, 2020 0.5130 0.5320 0.5074 0.5074 18,063 -0.00(-0.35%)
Nov 17, 2020 0.5020 0.5092 0.4762 0.5092 3,440 -0.08(-13.69%)
Nov 16, 2020 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Nov 13, 2020 0.5978 0.5978 0.5900 0.5900 7,500 +0.03(+4.63%)
Nov 11, 2020 0.5639 0.5639 0.5639 0 +0.07(+13.87%)
Nov 05, 2020 0.4952 0.4952 0.4952 0 +0.00(+0.00%)
Nov 02, 2020 0.4952 0.4952 0.4952 0 +0.02(+3.17%)
Oct 30, 2020 0.4800 0.4800 0.4800 0.4800 16,800 +0.00(+0.00%)
Oct 29, 2020 0.4800 0.4800 0.4800 0.4800 4,200 +0.00(+0.00%)
Oct 28, 2020 0.4800 0.4800 0.4800 0.4800 2,000 -0.01(-2.04%)
Oct 27, 2020 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Oct 26, 2020 0.4900 0.4900 0.4900 0.4900 23,000 -0.01(-2.00%)
Oct 23, 2020 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Oct 22, 2020 0.5000 0.5000 0.5000 0.5000 1,020 +0.03(+6.38%)
Oct 20, 2020 0.4700 0.4700 0.4700 0 -0.05(-8.76%)
Oct 13, 2020 0.5151 0.5151 0.5151 0 +0.03(+5.70%)
Oct 08, 2020 0.4873 0.4873 0.4873 0 -0.01(-2.54%)
Oct 06, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.10%)
Oct 02, 2020 0.4995 0.4995 0.4995 0 +0.02(+3.37%)
Sep 29, 2020 0.4832 0.4832 0.4832 0 +0.03(+6.78%)
Sep 25, 2020 0.4525 0.4525 0.4525 0 -0.00(-0.24%)
Sep 23, 2020 0.4536 0.4536 0.4536 0 -0.02(-3.90%)
Sep 22, 2020 0.4720 0.4720 0.4720 0.4720 100 -0.03(-5.79%)
Sep 21, 2020 0.5010 0.5010 0.5010 0.5010 10,000 +0.00(+0.48%)
Sep 16, 2020 0.4986 0.4986 0.4986 0 +0.02(+5.08%)
Sep 14, 2020 0.4745 0.4745 0.4745 0 -0.04(-7.94%)
Sep 11, 2020 0.5154 0.5154 0.5154 50 +0.00(+0.00%)
Sep 10, 2020 0.5000 0.5154 0.4950 0.5154 8,900 +0.02(+3.08%)
Sep 09, 2020 0.5010 0.5010 0.5000 0.5000 21,495 +0.00(+0.56%)
Sep 08, 2020 0.4974 0.5030 0.4972 0.4972 19,214 +0.00(+0.04%)
Sep 03, 2020 0.4970 0.4970 0.4970 0 -0.04(-8.17%)
Sep 02, 2020 0.5412 0.5412 0.5412 0.5412 1,000 +0.04(+8.09%)
Sep 01, 2020 0.5007 0.5007 0.5007 0.5007 11,500 +0.01(+1.15%)
Aug 28, 2020 0.4950 0.4950 0.4950 0 -0.02(-3.30%)
Aug 26, 2020 0.5119 0.5119 0.5119 0 -0.04(-7.92%)
Aug 25, 2020 0.5176 0.5559 0.5176 0.5559 3,000 +0.02(+4.26%)
Aug 24, 2020 0.5710 0.5710 0.5332 0.5332 23,375 -0.02(-3.05%)
Aug 21, 2020 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.43%)
Aug 20, 2020 0.5351 0.5580 0.5351 0.5580 6,990 +0.01(+2.09%)
Aug 19, 2020 0.5134 0.5512 0.5134 0.5466 5,414 -0.00(-0.62%)
Aug 18, 2020 0.5808 0.5830 0.5410 0.5500 22,630 -0.01(-1.20%)
Aug 17, 2020 0.5399 0.6100 0.5225 0.5567 158,100 +0.05(+9.16%)
Aug 13, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.85%)
Aug 11, 2020 0.5196 0.5196 0.5196 0 -0.00(-0.08%)
Aug 07, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Aug 06, 2020 0.5150 0.5150 0.5000 0.5000 12,000 +0.01(+2.04%)
Aug 04, 2020 0.4900 0.4900 0.4900 0 +0.01(+1.77%)
Jul 30, 2020 0.4815 0.4815 0.4815 0 -0.02(-4.90%)
Jul 29, 2020 0.5063 0.5063 0.5063 0.5063 250 +0.01(+2.51%)
Jul 28, 2020 0.5030 0.5030 0.4939 0.4939 6,000 -0.01(-1.22%)
Jul 27, 2020 0.4800 0.5000 0.4800 0.5000 10,600 +0.05(+10.89%)
Jul 24, 2020 0.4830 0.4830 0.4509 0.4509 2,000 +0.01(+3.04%)
Jul 23, 2020 0.4376 0.4376 0.4376 0.4376 11,000 -0.01(-3.19%)
Jul 21, 2020 0.4520 0.4520 0.4520 0 +0.03(+7.62%)
Jul 20, 2020 0.4200 0.4200 0.4200 0.4200 1,200 +0.01(+1.28%)
Jul 17, 2020 0.4147 0.4147 0.4147 0.4147 2,000 -0.01(-1.26%)
Jul 16, 2020 0.4175 0.4200 0.4175 0.4200 6,000 +0.01(+2.97%)
Jul 15, 2020 0.4127 0.4127 0.4079 0.4079 2,725 -0.01(-2.88%)
Jul 14, 2020 0.4200 0.4200 0.4133 0.4200 5,000 +0.02(+5.00%)
Jul 10, 2020 0.4000 0.4000 0.4000 0 -0.00(-1.19%)
Jul 09, 2020 0.3952 0.4048 0.3877 0.4048 22,000 +0.00(+0.52%)
Jul 08, 2020 0.3878 0.4027 0.3878 0.4027 15,120 +0.00(+0.67%)
Jul 07, 2020 0.3895 0.4000 0.3700 0.4000 7,750 +0.04(+9.59%)
Jul 06, 2020 0.3717 0.3920 0.3590 0.3650 7,187 -0.01(-2.41%)
Jun 30, 2020 0.3740 0.3740 0.3740 0 +0.00(+1.08%)
Jun 29, 2020 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.76%)
Jun 26, 2020 0.3805 0.3805 0.3805 0.3805 500 +0.01(+1.47%)
Jun 16, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.76%)
Jun 15, 2020 0.3703 0.3703 0.3480 880 -0.02(-6.02%)
Jun 12, 2020 0.3777 0.3785 0.3703 0.3703 3,400 -0.01(-1.91%)
Jun 10, 2020 0.3775 0.3775 0.3775 0 +0.00(+0.08%)
Jun 09, 2020 0.4200 0.4200 0.3772 0.3772 4,500 -0.04(-10.19%)
Jun 08, 2020 0.4250 0.4250 0.4200 0.4200 3,000 +0.02(+5.16%)
Jun 05, 2020 0.4277 0.4277 0.3994 0.3994 2,700 -0.03(-6.13%)
Jun 04, 2020 0.4255 0.4255 0.4255 0.4255 3,500 -0.00(-0.19%)
Jun 03, 2020 0.4154 0.4263 0.4100 0.4263 6,000 +0.00(+0.00%)
Jun 02, 2020 0.4611 0.4631 0.4220 0.4263 32,500 -0.02(-4.63%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback