Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2015		0.3300	0.3300	0.3300	0	+0.02(+7.07%)
May 22, 2015		0.3082	0.3082	0.3082	0	-0.00(-0.58%)
May 21, 2015	0.3100	0.3100	0.3100	0.3100	1,500	+0.00(+0.00%)
May 20, 2015	0.3100	0.3100	0.3100	0.3100	1,600	+0.00(+0.00%)
May 19, 2015	0.3200	0.3200	0.3086	0.3100	5,000	-0.01(-3.43%)
May 15, 2015		0.3210	0.3210	0.3210	0	+0.01(+4.73%)
May 14, 2015	0.3065	0.3065	0.3065	0.3065	1,000	+0.00(+0.82%)
May 11, 2015		0.3040	0.3040	0.3040	0	-0.01(-1.62%)
May 06, 2015		0.3090	0.3090	0.3090	0	+0.01(+2.66%)
May 05, 2015	0.3420	0.3420	0.3010	0.3010	75,000	-0.03(-9.61%)
May 04, 2015	0.3390	0.3390	0.3330	0.3330	1,200	-0.02(-4.86%)
Apr 29, 2015		0.3500	0.3500	0.3500	0	-0.01(-2.78%)
Apr 28, 2015	0.3800	0.3800	0.3600	0.3600	2,750	-0.02(-5.26%)
Apr 20, 2015		0.3800	0.3800	0.3800	0	+0.02(+5.56%)
Apr 17, 2015	0.3600	0.3800	0.3600	0.3600	13,000	+0.00(+0.00%)
Apr 16, 2015	0.3600	0.3600	0.3600	0.3600	1,475	+0.02(+6.19%)
Apr 13, 2015		0.3390	0.3390	0.3390	0	-0.00(-0.38%)
Apr 10, 2015	0.3403	0.3403	0.3403	0.3403	1,000	+0.00(+0.09%)
Mar 31, 2015		0.3400	0.3400	0.3400	0	-0.01(-3.82%)
Mar 30, 2015	0.3416	0.3535	0.3416	0.3535	12,500	+0.00(+1.00%)
Mar 26, 2015		0.3500	0.3500	0.3500	0	+0.04(+12.90%)
Mar 25, 2015	0.3227	0.3227	0.3100	0.3100	9,610	+0.00(+0.00%)
Mar 24, 2015	0.3104	0.3207	0.3100	0.3100	16,768	+0.00(+0.00%)
Mar 23, 2015	0.3100	0.3100	0.3100	0.3100	15,400	-0.01(-3.13%)
Mar 20, 2015	0.3200	0.3200	0.3200	0.3200	100	-0.01(-2.74%)
Mar 16, 2015		0.3290	0.3290	0.3290	0	-0.02(-6.00%)
Mar 13, 2015	0.3497	0.3497	0.3497	0.3500	5,100	+0.00(+0.00%)
Mar 12, 2015	0.3500	0.3500	0.3500	0.3500	1,500	-0.01(-2.78%)
Mar 06, 2015		0.3600	0.3600	0.3600	0	-0.01(-2.17%)
Mar 04, 2015		0.3680	0.3680	0.3680	0	+0.00(+1.18%)
Feb 24, 2015		0.3637	0.3637	0.3637	0	-0.06(-14.42%)
Feb 23, 2015	0.4250	0.4250	0.4250	0.4250	2,500	+0.03(+8.14%)
Feb 19, 2015		0.3930	0.3930	0.3930	0	+0.03(+9.17%)
Feb 13, 2015		0.3600	0.3600	0.3600	0	-0.02(-4.26%)
Feb 09, 2015		0.3760	0.3760	0.3760	0	-0.03(-7.00%)
Feb 06, 2015	0.4043	0.4043	0.4043	0.4043	2,140	-0.02(-5.63%)
Feb 03, 2015		0.4284	0.4284	0.4284	0	+0.04(+10.50%)
Jan 27, 2015		0.3877	0.3877	0.3877	0	+0.05(+13.36%)
Jan 26, 2015	0.3460	0.3460	0.3420	0.3420	1,000	-0.01(-1.72%)
Jan 23, 2015	0.3900	0.3900	0.3480	0.3480	3,000	+0.00(+0.58%)
Jan 22, 2015	0.3460	0.3460	0.3460	0.3460	4,500	-0.00(-1.14%)
Jan 20, 2015		0.3500	0.3500	0.3500	0	-0.06(-13.79%)
Jan 14, 2015		0.4060	0.4060	0.4060	0	-0.04(-9.09%)
Jan 13, 2015				0.4466	0	+0.04(+10.27%)
Jan 12, 2015	0.4050	0.4050	0.4050	0.4050	1,000	-0.05(-11.96%)
Jan 09, 2015	0.4600	0.4600	0.4600	0.4600	2,500	+0.01(+2.22%)
Jan 05, 2015		0.4500	0.4500	0.4500	0	-0.06(-11.42%)
Jan 02, 2015	0.4968	0.5080	0.4968	0.5080	2,000	-0.01(-2.72%)
Dec 30, 2014		0.5222	0.5222	0.5222	0	+0.10(+24.33%)
Dec 29, 2014	0.3900	0.4200	0.3900	0.4200	6,500	+0.05(+13.51%)
Dec 26, 2014	0.3700	0.3700	0.3700	0.3700	100	-0.01(-1.86%)
Dec 24, 2014		0.3770	0.3770	0.3770	0	-0.00(-0.79%)
Dec 23, 2014	0.4100	0.4100	0.3800	0.3800	4,500	-0.02(-6.10%)
Dec 22, 2014	0.4262	0.4262	0.4047	0.4047	3,100	-0.04(-8.65%)
Dec 18, 2014		0.4430	0.4430	0.4430	0	+0.06(+14.77%)
Dec 16, 2014		0.3860	0.3860	0.3860	0	+0.04(+11.21%)
Dec 15, 2014	0.3461	0.3471	0.3461	0.3471	1,100	-0.03(-7.19%)
Dec 10, 2014		0.3740	0.3740	0.3740	0	-0.02(-5.32%)
Dec 09, 2014	0.4000	0.4000	0.3950	0.3950	3,500	-0.00(-1.00%)
Dec 03, 2014		0.3990	0.3990	0.3990	0	-0.00(-0.25%)
Nov 28, 2014		0.4000	0.4000	0.4000	0	-0.07(-15.79%)
Nov 21, 2014		0.4750	0.4750	0.4750	0	-0.00(-0.02%)
Nov 20, 2014	0.4751	0.4751	0.4751	0.4751	400	+0.05(+11.00%)
Nov 19, 2014	0.4280	0.4280	0.4280	0.4280	500	-0.05(-11.39%)
Nov 18, 2014	0.4830	0.4830	0.4830	0.4830	2,000	+0.03(+7.81%)
Nov 14, 2014		0.4480	0.4480	0.4480	0	-0.00(-0.44%)
Nov 12, 2014		0.4500	0.4500	0.4500	0	-0.04(-7.79%)
Nov 11, 2014	0.4501	0.4880	0.4501	0.4880	1,247	-0.07(-12.70%)
Nov 05, 2014		0.5590	0.5590	0.5590	0	+0.05(+8.75%)
Nov 04, 2014	0.5140	0.5140	0.5140	0.5140	2,000	-0.08(-13.18%)
Oct 30, 2014		0.5920	0.5920	0.5920	0	+0.08(+16.35%)
Oct 29, 2014	0.5330	0.5330	0.5088	0.5088	3,520	+0.15(+39.90%)
Oct 28, 2014	0.3637	0.3637	0.3637	0.3637	500	-0.04(-8.85%)
Oct 27, 2014	0.4275	0.4275	0.3990	0.3990	17,479	-0.01(-2.21%)
Oct 21, 2014		0.4080	0.4080	0.4080	0	-0.01(-1.69%)
Oct 20, 2014	0.4150	0.4150	0.4150	0.4150	1,000	+0.02(+4.22%)
Oct 17, 2014	0.3982	0.3982	0.3982	0.3982	200	-0.01(-2.31%)
Oct 15, 2014	0.4038	0.4076	0.3930	0.4076	5,520	-0.04(-8.61%)
Oct 09, 2014		0.4460	0.4460	0.4460	0	-0.04(-8.98%)
Oct 08, 2014	0.4900	0.4900	0.4900	0.4900	13,560	-0.06(-10.42%)
Oct 03, 2014		0.5470	0.5470	0.5470	0	+0.02(+4.21%)
Oct 02, 2014	0.5350	0.5350	0.5249	0.5249	10,000	+0.00(+0.94%)
Sep 30, 2014		0.5200	0.5200	0.5200	0	+0.00(+0.78%)
Sep 26, 2014		0.5160	0.5160	0.5160	0	-0.05(-8.19%)
Sep 25, 2014	0.5630	0.5906	0.5620	0.5620	4,500	+0.03(+6.52%)
Sep 23, 2014		0.5276	0.5276	0.5276	0	-0.01(-1.93%)
Sep 22, 2014	0.5328	0.5458	0.5237	0.5380	1,500	-0.03(-5.28%)
Sep 19, 2014	0.5500	0.5680	0.5500	0.5680	10,335	-0.02(-3.73%)
Sep 15, 2014		0.5900	0.5900	0.5900	0	-0.04(-6.05%)
Sep 12, 2014	0.6376	0.6380	0.6012	0.6280	31,228	+0.03(+4.67%)
Sep 11, 2014	0.6000	0.6000	0.6000	0.6000	1,000	+0.01(+1.69%)
Sep 10, 2014	0.5900	0.5900	0.5900	0.5900	1,700	-0.05(-7.81%)
Sep 08, 2014		0.6400	0.6400	0.6400	0	-0.04(-5.88%)
Sep 02, 2014		0.6800	0.6800	0.6800	0	+0.00(+0.38%)
Aug 29, 2014		0.6774	0.6774	0.6774	0	+0.02(+2.85%)
Aug 28, 2014	0.6670	0.6707	0.6586	0.6586	12,000	-0.02(-3.15%)
Aug 20, 2014		0.6800	0.6800	0.6800	0	-0.06(-7.61%)
Aug 19, 2014	0.7292	0.7360	0.7292	0.7360	860	+0.02(+2.22%)
Aug 18, 2014	0.6660	0.7200	0.6660	0.7200	5,750	+0.05(+7.30%)
Aug 15, 2014	0.6710	0.6710	0.6710	0.6710	5,988	-0.03(-4.82%)
Aug 13, 2014		0.7050	0.7050	0.7050	0	-0.00(-0.56%)
Aug 12, 2014	0.7090	0.7090	0.7090	0.7090	2,000	-0.03(-4.45%)
Aug 08, 2014		0.7420	0.7420	0.7420	0	+0.02(+2.97%)
Aug 06, 2014		0.7206	0.7206	0.7206	10	-0.05(-6.78%)
Jul 31, 2014	0.7730	0.7730	0.7730	0.7730	0	-0.00(-0.39%)
Jul 24, 2014		0.7760	0.7760	0.7760	0	+0.01(+0.91%)
Jul 21, 2014		0.7690	0.7690	0.7690	0	+0.03(+4.43%)
Jul 18, 2014	0.7393	0.7393	0.7364	0.7364	8,000	-0.00(-0.49%)
Jul 17, 2014	0.7700	0.7700	0.7400	0.7400	4,000	-0.07(-8.64%)
Jul 16, 2014	0.8100	0.8130	0.8100	0.8100	12,500	+0.00(+0.00%)
Jul 15, 2014	0.7846	0.8100	0.7560	0.8100	76,500	-0.01(-1.22%)
Jul 09, 2014		0.8200	0.8200	0.8200	0	-0.04(-4.21%)
Jul 08, 2014	0.8600	0.8600	0.8560	0.8560	15,000	-0.06(-6.45%)
Jul 07, 2014	0.9150	0.9150	0.9150	0.9150	5,000	-0.02(-2.35%)
Jul 03, 2014		0.9370	0.9370	0.9370	0	+0.08(+8.95%)
Jun 30, 2014		0.8600	0.8600	0.8600	0	-0.02(-1.83%)
Jun 27, 2014	0.8760	0.8760	0.8760	0.8760	2,000	+0.06(+7.63%)
Jun 25, 2014		0.8139	0.8139	0.8139	0	-0.02(-2.21%)
Jun 24, 2014	0.8420	0.8420	0.8323	0.8323	6,500	-0.12(-12.20%)
Jun 19, 2014		0.9480	0.9480	0.9480	0	+0.14(+17.04%)
Jun 18, 2014	0.8100	0.8100	0.8100	0.8100	100	+0.01(+1.25%)
Jun 16, 2014		0.8000	0.8000	0.8000	0	-0.00(-0.41%)
Jun 13, 2014	0.8033	0.8033	0.8033	0.8033	370	-0.03(-3.31%)
Jun 12, 2014	0.8380	0.8380	0.8308	0.8308	5,000	-0.05(-5.70%)

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

Amazon Mining Hld (OP: AMHPF )

Historical Prices

Popular Pages