Financial News
Amazon Mining Hld (OP: AMHPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-4.11%) | |
| Aug 24, 2016 | 0.2920 | 0.2920 | 0.2920 | 0 | +0.02(+5.61%) | |
| Aug 15, 2016 | 0.2765 | 0.2765 | 0.2765 | 0 | +0.05(+20.01%) | |
| Aug 12, 2016 | 0.2630 | 0.2630 | 0.2304 | 0.2304 | 7,900 | -0.02(-7.99%) |
| Aug 11, 2016 | 0.2400 | 0.2504 | 0.2400 | 0.2504 | 1,300 | +0.02(+10.80%) |
| Aug 08, 2016 | 0.2260 | 0.2260 | 0.2260 | 0 | -0.03(-13.08%) | |
| Aug 02, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-7.14%) | |
| Aug 01, 2016 | 0.2680 | 0.2800 | 0.2680 | 0.2800 | 5,000 | +0.02(+9.63%) |
| Jul 29, 2016 | 0.2554 | 0.2554 | 0.2554 | 0.2554 | 10,000 | -0.01(-1.96%) |
| Jul 28, 2016 | 0.2500 | 0.2605 | 0.2500 | 0.2605 | 2,500 | +0.03(+15.21%) |
| Jul 25, 2016 | 0.2261 | 0.2261 | 0.2261 | 0 | +0.03(+13.05%) | |
| Jul 22, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.50%) |
| Jul 21, 2016 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 500 | +0.00(+1.17%) |
| Jul 20, 2016 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 2,000 | -0.00(-1.65%) |
| Jul 14, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-0.94%) | |
| Jul 12, 2016 | 0.2019 | 0.2019 | 0.2019 | 0 | -0.03(-12.22%) | |
| Jul 08, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.03(-11.20%) | |
| Jul 01, 2016 | 0.2590 | 0.2590 | 0.2590 | 0 | +0.01(+3.60%) | |
| Jun 30, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 | +0.02(+7.76%) |
| Jun 27, 2016 | 0.2320 | 0.2320 | 0.2320 | 0 | -0.03(-10.77%) | |
| Jun 10, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+3.59%) | |
| Jun 09, 2016 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 1,750 | -0.02(-8.53%) |
| Jun 03, 2016 | 0.2744 | 0.2744 | 0.2744 | 0 | +0.02(+9.76%) | |
| May 31, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.05(-17.76%) | |
| May 26, 2016 | 0.3040 | 0.3040 | 0.3040 | 0 | +0.05(+22.09%) | |
| May 20, 2016 | 0.2490 | 0.2490 | 0.2490 | 0 | -0.00(-1.43%) | |
| May 18, 2016 | 0.2526 | 0.2526 | 0.2526 | 0 | -0.03(-9.79%) | |
| May 13, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-5.18%) | |
| May 12, 2016 | 0.2953 | 0.2953 | 0.2921 | 0.2953 | 17,500 | -0.01(-3.28%) |
| May 05, 2016 | 0.3053 | 0.3053 | 0.3053 | 0 | -0.02(-7.48%) | |
| May 03, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.05(-13.16%) | |
| May 02, 2016 | 0.2700 | 0.3800 | 0.2700 | 0.3800 | 10,500 | +0.14(+58.33%) |
| Apr 27, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+3.18%) | |
| Apr 26, 2016 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 2,500 | -0.01(-5.87%) |
| Apr 25, 2016 | 0.2643 | 0.2643 | 0.2471 | 0.2471 | 2,500 | +0.02(+9.72%) |
| Apr 22, 2016 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 1,000 | +0.02(+7.24%) |
| Apr 20, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Apr 13, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+8.70%) | |
| Apr 08, 2016 | 0.2024 | 0.2024 | 0.2024 | 0 | -0.01(-2.79%) | |
| Apr 07, 2016 | 0.2082 | 0.2082 | 0.2082 | 0.2082 | 2,000 | -0.00(-0.43%) |
| Apr 06, 2016 | 0.2110 | 0.2110 | 0.2091 | 0.2091 | 10,000 | +0.03(+16.17%) |
| Apr 05, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,500 | -0.01(-3.28%) |
| Mar 28, 2016 | 0.1861 | 0.1861 | 0.1861 | 0 | -0.01(-5.53%) | |
| Mar 21, 2016 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.07(+58.87%) | |
| Mar 14, 2016 | 0.1240 | 0.1240 | 0.1240 | 0 | -0.01(-4.62%) | |
| Mar 11, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 | +0.01(+7.44%) |
| Mar 08, 2016 | 0.1210 | 0.1210 | 0.1210 | 0 | +0.00(+3.61%) | |
| Mar 02, 2016 | 0.1168 | 0.1168 | 0.1168 | 0 | +0.02(+16.78%) | |
| Feb 26, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-1.57%) | |
| Feb 25, 2016 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 9,000 | -0.03(-23.03%) |
| Feb 23, 2016 | 0.1320 | 0.1320 | 0.1320 | 0 | +0.02(+22.45%) | |
| Feb 12, 2016 | 0.1078 | 0.1078 | 0.1078 | 0 | +0.02(+19.12%) | |
| Feb 11, 2016 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 20,000 | -0.01(-11.88%) |
| Jan 26, 2016 | 0.1027 | 0.1027 | 0.1027 | 0 | +0.00(+3.42%) | |
| Jan 20, 2016 | 0.0993 | 0.0993 | 0.0993 | 0 | +0.00(+0.71%) | |
| Jan 19, 2016 | 0.0986 | 0.0986 | 0.0986 | 0.0986 | 1,000 | -0.01(-7.16%) |
| Jan 15, 2016 | 0.1062 | 0.1062 | 0.1062 | 0 | -0.01(-12.23%) | |
| Jan 12, 2016 | 0.1210 | 0.1210 | 0.1210 | 0 | -0.01(-5.02%) | |
| Dec 29, 2015 | 0.1274 | 0.1274 | 0.1274 | 0 | +0.00(+2.58%) | |
| Dec 28, 2015 | 0.1190 | 0.1248 | 0.1190 | 0.1242 | 1,800 | +0.00(+0.73%) |
| Dec 23, 2015 | 0.1233 | 0.1233 | 0.1233 | 0 | -0.01(-9.47%) | |
| Dec 10, 2015 | 0.1362 | 0.1362 | 0.1362 | 0 | +0.01(+5.58%) | |
| Dec 03, 2015 | 0.1290 | 0.1290 | 0.1290 | 0 | -0.01(-7.86%) | |
| Dec 01, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Nov 27, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.06(-31.03%) | |
| Nov 20, 2015 | 0.1690 | 0.2030 | 0.1690 | 0.2030 | 3,200 | -0.01(-3.79%) |
| Nov 05, 2015 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.04(+26.20%) | |
| Nov 03, 2015 | 0.1672 | 0.1672 | 0.1672 | 0 | -0.00(-1.65%) | |
| Nov 02, 2015 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | -0.02(-10.53%) |
| 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%) |
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.
