Financial News

Amazon Mining Hld (OP: AMHPF )

0.7910 USD -0.0554 (-6.55%)
Official Closing Price Updated: 3:54 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.262 4.303 4.233 4.303 1,950 +0.20(+4.81%)
May 30, 2012 4.106 4.106 4.106 4.106 200 +0.11(+2.70%)
May 29, 2012 3.920 4.010 3.920 3.998 11,800 -0.10(-2.53%)
May 25, 2012 4.102 4.102 4.102 4.102 100 +0.01(+0.14%)
May 24, 2012 4.079 4.096 4.079 4.096 2,500 +0.03(+0.76%)
May 23, 2012 4.060 4.065 4.060 4.065 1,250 -0.18(-4.35%)
May 22, 2012 4.250 4.250 4.250 4.250 200 +0.10(+2.41%)
May 21, 2012 4.110 4.150 4.110 4.150 3,300 +0.25(+6.27%)
May 18, 2012 3.900 3.906 3.900 3.905 2,000 -0.05(-1.14%)
May 17, 2012 4.118 4.129 3.950 3.950 3,500 -0.12(-3.04%)
May 16, 2012 4.060 4.074 3.979 4.074 3,000 +0.10(+2.49%)
May 15, 2012 4.730 4.730 3.975 3.975 17,000 -0.77(-16.32%)
May 14, 2012 4.940 5.023 4.750 4.750 3,300 -0.48(-9.20%)
May 10, 2012 5.231 5.231 5.231 0 +0.04(+0.83%)
May 09, 2012 4.898 5.188 4.874 5.188 7,125 +0.43(+8.99%)
May 08, 2012 5.030 5.030 4.540 4.760 25,590 -0.33(-6.48%)
May 07, 2012 5.194 5.194 5.080 5.090 3,500 -0.19(-3.60%)
May 04, 2012 5.471 5.471 5.280 5.280 2,105 -0.20(-3.65%)
May 03, 2012 5.541 5.541 5.480 5.480 3,300 -0.25(-4.37%)
May 01, 2012 5.731 5.731 5.731 0 +0.20(+3.63%)
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%)
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