Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	0.1900	0.1900	0.1900	0.1900	4,500	+0.01(+3.54%)
Oct 27, 2015		0.1835	0.1835	0.1835	0	-0.01(-3.42%)
Oct 23, 2015		0.1900	0.1900	0.1900	0	+0.00(+0.58%)
Oct 22, 2015	0.2000	0.2000	0.1889	0.1889	2,000	-0.01(-5.55%)
Oct 19, 2015		0.2000	0.2000	0.2000	20	-0.01(-3.98%)
Oct 15, 2015		0.2083	0.2083	0.2083	0	-0.01(-4.84%)
Oct 14, 2015	0.2190	0.2190	0.2189	0.2189	2,020	-0.03(-11.77%)
Oct 06, 2015		0.2481	0.2481	0.2481	0	+0.08(+43.41%)
Oct 02, 2015		0.1730	0.1730	0.1730	0	-0.05(-21.36%)
Oct 01, 2015	0.2200	0.2200	0.2200	0.2200	1,000	-0.01(-3.51%)
Sep 30, 2015	0.2280	0.2280	0.2280	0.2280	1,500	+0.04(+18.44%)
Sep 29, 2015	0.1926	0.1926	0.1925	0.1925	11,000	-0.04(-15.57%)
Sep 21, 2015		0.2280	0.2280	0.2280	0	-0.04(-13.64%)
Sep 18, 2015	0.2640	0.2640	0.2640	0.2640	100	+0.03(+13.79%)
Sep 15, 2015		0.2320	0.2320	0.2320	0	-0.04(-14.07%)
Sep 11, 2015		0.2700	0.2700	0.2700	0	+0.05(+20.54%)
Sep 02, 2015		0.2240	0.2240	0.2240	0	+0.00(+0.90%)
Aug 31, 2015		0.2220	0.2220	0.2220	0	-0.01(-3.06%)
Aug 28, 2015	0.2290	0.2290	0.2290	0.2290	1,000	+0.01(+5.53%)
Aug 27, 2015	0.2170	0.2170	0.2170	0.2170	300	+0.03(+15.06%)
Aug 21, 2015		0.1886	0.1886	0.1886	0	-0.02(-10.19%)
Aug 20, 2015	0.2100	0.2100	0.2100	0.2100	1,000	+0.00(+0.00%)
Aug 18, 2015		0.2100	0.2100	0.2100	0	-0.01(-4.55%)
Aug 14, 2015		0.2200	0.2200	0.2200	0	+0.00(+1.85%)
Aug 12, 2015		0.2160	0.2160	0.2160	0	-0.01(-6.09%)
Aug 10, 2015		0.2300	0.2300	0.2300	0	-0.02(-6.54%)
Jul 30, 2015		0.2461	0.2461	0.2461	0	-0.03(-9.52%)
Jul 16, 2015		0.2720	0.2720	0.2720	0	-0.02(-8.11%)
Jul 14, 2015		0.2960	0.2960	0.2960	0	+0.00(+1.37%)
Jul 10, 2015		0.2920	0.2920	0.2920	0	-0.01(-2.67%)
Jul 08, 2015		0.3000	0.3000	0.3000	0	-0.03(-9.09%)
Jul 01, 2015		0.3300	0.3300	0.3300	0	+0.01(+2.80%)
Jun 24, 2015		0.3210	0.3210	0.3210	0	+0.01(+3.55%)
Jun 17, 2015		0.3100	0.3100	0.3100	0	+0.00(+0.03%)
Jun 16, 2015	0.3460	0.3460	0.3099	0.3099	5,900	-0.02(-4.65%)
Jun 09, 2015		0.3250	0.3250	0.3250	0	-0.01(-1.93%)
Jun 04, 2015		0.3314	0.3314	0.3314	0	-0.00(-1.07%)
Jun 03, 2015	0.3281	0.3350	0.3281	0.3350	1,800	+0.03(+8.06%)
Jun 02, 2015	0.3073	0.3100	0.3073	0.3100	10,500	-0.02(-6.06%)
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%)

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