Financial News
Amazon Mining Hld (OP: AMHPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2018 | 0.6545 | 0.6545 | 0.6545 | 0 | -0.00(-0.53%) | |
| Mar 27, 2018 | 0.6633 | 0.6633 | 0.6089 | 0.6580 | 7,500 | +0.02(+3.31%) |
| Mar 26, 2018 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 750 | +0.02(+3.39%) |
| Mar 23, 2018 | 0.6500 | 0.6500 | 0.6160 | 0.6160 | 7,435 | -0.02(-3.60%) |
| Mar 22, 2018 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 10,000 | -0.02(-3.18%) |
| Mar 21, 2018 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 | -0.03(-4.35%) |
| Mar 20, 2018 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 400 | +0.06(+10.24%) |
| Mar 12, 2018 | 0.6259 | 0.6259 | 0.6259 | 0 | -0.09(-13.07%) | |
| Mar 09, 2018 | 0.6160 | 0.8288 | 0.6160 | 0.7200 | 11,600 | +0.16(+28.30%) |
| Mar 08, 2018 | 0.5516 | 0.5768 | 0.5516 | 0.5612 | 2,000 | +0.08(+16.33%) |
| Mar 07, 2018 | 0.5020 | 0.5300 | 0.4824 | 0.4824 | 8,000 | +0.02(+3.81%) |
| Mar 01, 2018 | 0.4647 | 0.4647 | 0.4647 | 0 | -0.04(-7.08%) | |
| Feb 28, 2018 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 600 | -0.05(-8.57%) |
| Feb 16, 2018 | 0.5470 | 0.5470 | 0.5470 | 0 | -0.03(-5.31%) | |
| Feb 15, 2018 | 0.5777 | 0.5777 | 0.5777 | 0.5777 | 1,000 | +0.02(+3.96%) |
| Feb 12, 2018 | 0.5557 | 0.5557 | 0.5557 | 0 | -0.03(-5.04%) | |
| Feb 02, 2018 | 0.5852 | 0.5852 | 0.5852 | 0 | +0.01(+0.90%) | |
| Feb 01, 2018 | 0.5800 | 0.5713 | 0.5800 | 400 | +0.01(+1.52%) | |
| Jan 31, 2018 | 0.5713 | 0.5713 | 0.5713 | 0.5713 | 1,000 | -0.01(-1.40%) |
| Jan 29, 2018 | 0.5794 | 0.5794 | 0.5794 | 0 | -0.03(-5.48%) | |
| Jan 24, 2018 | 0.6130 | 0.6130 | 0.6130 | 0 | +0.05(+8.79%) | |
| Jan 19, 2018 | 0.5635 | 0.5635 | 0.5635 | 0 | +0.00(+0.62%) | |
| Jan 11, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.00(-0.71%) | |
| Jan 09, 2018 | 0.5640 | 0.5640 | 0.5640 | 0 | -0.03(-4.28%) | |
| Jan 08, 2018 | 0.6108 | 0.6108 | 0.5892 | 0.5892 | 4,000 | +0.00(+0.00%) |
| Jan 05, 2018 | 0.5460 | 0.5892 | 0.5460 | 0.5892 | 24,425 | +0.04(+8.11%) |
| Jan 03, 2018 | 0.5450 | 0.5450 | 0.5450 | 0 | -0.11(-17.06%) | |
| Dec 21, 2017 | 0.6571 | 0.6571 | 0.6571 | 0 | +0.02(+2.59%) | |
| Dec 20, 2017 | 0.6405 | 0.6405 | 0.6405 | 0.6405 | 1,100 | -0.06(-8.94%) |
| Dec 18, 2017 | 0.7034 | 0.7034 | 0.7034 | 0 | +0.12(+19.95%) | |
| Dec 15, 2017 | 0.5915 | 0.5915 | 0.5864 | 0.5864 | 2,500 | -0.01(-1.54%) |
| Dec 14, 2017 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 10,000 | +0.01(+1.12%) |
| Dec 13, 2017 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 2,000 | +0.03(+4.58%) |
| Dec 12, 2017 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | 1,000 | -0.02(-3.10%) |
| Dec 11, 2017 | 0.5812 | 0.5812 | 0.5812 | 0.5812 | 2,000 | -0.05(-7.20%) |
| Dec 07, 2017 | 0.6263 | 0.6263 | 0.6263 | 0 | +0.02(+3.33%) | |
| Dec 06, 2017 | 0.6450 | 0.6450 | 0.6061 | 0.6061 | 1,500 | -0.03(-5.30%) |
| Dec 05, 2017 | 0.6678 | 0.6678 | 0.6400 | 0.6400 | 11,900 | -0.07(-9.88%) |
| Nov 30, 2017 | 0.7102 | 0.7102 | 0.7102 | 0 | +0.06(+9.08%) | |
| Nov 29, 2017 | 0.7100 | 0.7133 | 0.6511 | 0.6511 | 3,840 | -0.12(-15.95%) |
| Nov 28, 2017 | 0.8777 | 0.8829 | 0.7500 | 0.7747 | 14,250 | -0.05(-6.12%) |
| Nov 27, 2017 | 0.6791 | 0.9200 | 0.6791 | 0.8252 | 73,755 | +0.28(+50.86%) |
| Nov 24, 2017 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 1,000 | -0.04(-6.48%) |
| Nov 22, 2017 | 0.5690 | 0.6700 | 0.5690 | 0.5849 | 8,345 | +0.03(+5.86%) |
| Nov 21, 2017 | 0.3500 | 0.5525 | 0.3500 | 0.5525 | 83,900 | +0.21(+62.50%) |
| Nov 20, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 1,100 | +0.02(+6.62%) |
| Nov 17, 2017 | 0.3400 | 0.3400 | 0.3189 | 0.3189 | 12,760 | -0.00(-0.34%) |
| Nov 03, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-7.78%) | |
| Nov 02, 2017 | 0.3699 | 0.3699 | 0.3470 | 0.3470 | 6,000 | -0.06(-14.80%) |
| Nov 01, 2017 | 0.4350 | 0.4350 | 0.4073 | 0.4073 | 10,000 | -0.03(-6.58%) |
| Oct 31, 2017 | 0.4840 | 0.4840 | 0.4360 | 0.4360 | 1,447 | -0.02(-3.94%) |
| Oct 24, 2017 | 0.4539 | 0.4539 | 0.4539 | 0 | +0.00(+0.64%) | |
| Oct 19, 2017 | 0.4510 | 0.4510 | 0.4510 | 0 | -0.09(-16.68%) | |
| Oct 12, 2017 | 0.5413 | 0.5413 | 0.5413 | 0 | -0.06(-10.57%) | |
| Oct 10, 2017 | 0.6053 | 0.6053 | 0.6053 | 0 | +0.05(+8.96%) | |
| Oct 03, 2017 | 0.5555 | 0.5555 | 0.5555 | 0 | -0.07(-11.83%) | |
| Sep 29, 2017 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.00(+0.10%) | |
| Sep 21, 2017 | 0.6294 | 0.6294 | 0.6294 | 0 | +0.05(+7.74%) | |
| Sep 18, 2017 | 0.5842 | 0.5842 | 0.5842 | 0 | -0.07(-10.69%) | |
| Sep 14, 2017 | 0.6541 | 0.6541 | 0.6541 | 0 | -0.03(-4.65%) | |
| Sep 07, 2017 | 0.6860 | 0.6860 | 0.6860 | 0 | -0.01(-1.73%) | |
| Sep 06, 2017 | 0.6981 | 0.6981 | 0.6981 | 0.6981 | 5,000 | +0.03(+4.19%) |
| Sep 05, 2017 | 0.6439 | 0.6700 | 0.6439 | 0.6700 | 1,010 | +0.05(+8.61%) |
| Aug 23, 2017 | 0.6169 | 0.6169 | 0.6169 | 0 | -0.06(-8.50%) | |
| Aug 22, 2017 | 0.6361 | 0.6800 | 0.6361 | 0.6742 | 3,750 | +0.02(+2.99%) |
| Aug 21, 2017 | 0.6600 | 0.6600 | 0.6546 | 0.6546 | 1,250 | -0.00(-0.47%) |
| Aug 11, 2017 | 0.6577 | 0.6577 | 0.6577 | 0 | -0.08(-11.40%) | |
| Aug 02, 2017 | 0.7423 | 0.7423 | 0.7423 | 0 | -0.03(-3.60%) | |
| Aug 01, 2017 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 1,200 | +0.06(+8.45%) |
| Jul 27, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.09(-10.80%) | |
| Jul 26, 2017 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 500 | +0.00(+0.20%) |
| Jul 14, 2017 | 0.7944 | 0.7944 | 0.7944 | 0 | -0.01(-1.34%) | |
| Jul 13, 2017 | 0.8052 | 0.8052 | 0.8052 | 0.8052 | 5,900 | +0.01(+1.08%) |
| Jul 10, 2017 | 0.7966 | 0.7966 | 0.7966 | 0 | -0.02(-2.56%) | |
| Jul 07, 2017 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 250 | -0.02(-2.68%) |
| Jul 06, 2017 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,000 | +0.08(+10.38%) |
| Jul 03, 2017 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 0.7610 | 0.7610 | 0.7610 | 0 | -0.03(-3.37%) | |
| Jun 26, 2017 | 0.8040 | 0.8040 | 0.7875 | 0.7875 | 5,185 | -0.02(-2.45%) |
| Jun 21, 2017 | 0.8073 | 0.8073 | 0.8073 | 0 | -0.01(-1.55%) | |
| Jun 15, 2017 | 0.8200 | 0.8200 | 0.8200 | 5 | -0.01(-0.76%) | |
| Jun 14, 2017 | 0.8649 | 0.8649 | 0.8263 | 0.8263 | 24,950 | -0.09(-9.38%) |
| Jun 13, 2017 | 0.9119 | 0.9120 | 0.9118 | 0.9118 | 1,200 | +0.06(+7.26%) |
| Jun 12, 2017 | 0.7600 | 0.8501 | 0.7600 | 0.8501 | 8,000 | +0.09(+11.86%) |
| Jun 09, 2017 | 0.7673 | 0.7673 | 0.7600 | 0.7600 | 3,500 | -0.02(-2.54%) |
| Jun 08, 2017 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | 2,500 | -0.16(-16.60%) |
| Jun 06, 2017 | 0.9350 | 0.9350 | 0.9350 | 0 | -0.03(-3.01%) | |
| Jun 05, 2017 | 0.9319 | 0.9640 | 0.9245 | 0.9640 | 14,050 | -0.02(-2.33%) |
| Jun 02, 2017 | 0.9572 | 0.9870 | 0.9572 | 0.9870 | 24,600 | -0.02(-1.50%) |
| Jun 01, 2017 | 1.040 | 1.040 | 1.002 | 1.002 | 5,100 | -0.19(-16.17%) |
| May 31, 2017 | 0.9655 | 1.195 | 0.9655 | 1.195 | 2,500 | +0.12(+11.53%) |
| May 30, 2017 | 1.219 | 1.310 | 1.021 | 1.072 | 45,140 | +0.18(+20.61%) |
| May 26, 2017 | 0.8811 | 0.9543 | 0.8811 | 0.8886 | 13,230 | +0.09(+11.75%) |
| May 25, 2017 | 0.6890 | 0.8103 | 0.6515 | 0.7952 | 33,140 | +0.11(+16.58%) |
| May 24, 2017 | 0.6500 | 0.6895 | 0.6500 | 0.6821 | 24,250 | +0.03(+4.94%) |
| May 23, 2017 | 0.6139 | 0.6500 | 0.6139 | 0.6500 | 24,485 | +0.02(+3.31%) |
| May 17, 2017 | 0.6292 | 0.6292 | 0.6292 | 0 | +0.01(+1.48%) | |
| May 16, 2017 | 0.6520 | 0.6590 | 0.6193 | 0.6200 | 33,500 | -0.02(-2.59%) |
| May 12, 2017 | 0.6365 | 0.6365 | 0.6365 | 0 | +0.09(+15.77%) | |
| May 11, 2017 | 0.5600 | 0.5600 | 0.5498 | 0.5498 | 5,000 | -0.04(-6.00%) |
| May 09, 2017 | 0.5849 | 0.5849 | 0.5849 | 0 | -0.03(-4.11%) | |
| May 08, 2017 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 3,200 | +0.04(+7.95%) |
| May 05, 2017 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 1,000 | +0.02(+3.08%) |
| May 04, 2017 | 0.5482 | 0.5482 | 0.5482 | 0.5482 | 160 | +0.05(+9.64%) |
| May 03, 2017 | 0.5006 | 0.5051 | 0.5000 | 0.5000 | 11,000 | -0.01(-0.99%) |
| May 02, 2017 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 350 | -0.00(-0.84%) |
| Apr 28, 2017 | 0.5093 | 0.5093 | 0.5093 | 0 | -0.12(-18.67%) | |
| Apr 27, 2017 | 0.6262 | 0.6262 | 0.6262 | 0.6262 | 3,000 | +0.23(+56.78%) |
| Apr 25, 2017 | 0.3994 | 0.3994 | 0.3994 | 0 | -0.02(-4.63%) | |
| Apr 21, 2017 | 0.4188 | 0.4188 | 0.4188 | 0 | +0.01(+3.61%) | |
| Apr 20, 2017 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | 1,000 | -0.02(-3.76%) |
| Apr 19, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,900 | +0.01(+2.51%) |
| Apr 17, 2017 | 0.4097 | 0.4097 | 0.4097 | 0 | -0.04(-9.70%) | |
| Apr 13, 2017 | 0.4401 | 0.4537 | 0.4401 | 0.4537 | 10,000 | +0.01(+3.32%) |
| Apr 11, 2017 | 0.4391 | 0.4391 | 0.4391 | 0 | -0.01(-2.40%) |
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.
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.
