Financial News
Amazon Mining Hld (OP: AMHPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2017 | 0.4120 | 0.4120 | 0.4120 | 0 | -0.03(-7.62%) | |
| Mar 23, 2017 | 0.4460 | 0.4460 | 0.4460 | 0 | -0.04(-7.93%) | |
| Mar 21, 2017 | 0.4844 | 0.4844 | 0.4844 | 0 | +0.07(+15.69%) | |
| Mar 15, 2017 | 0.4187 | 0.4187 | 0.4187 | 0 | +0.01(+2.15%) | |
| Mar 13, 2017 | 0.4099 | 0.4099 | 0.4099 | 0 | -0.04(-8.91%) | |
| Mar 07, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.00(-0.49%) | |
| Mar 06, 2017 | 0.4523 | 0.4523 | 0.4522 | 0.4522 | 2,000 | -0.01(-1.74%) |
| Mar 03, 2017 | 0.4680 | 0.4680 | 0.4602 | 0.4602 | 6,800 | -0.02(-3.16%) |
| Mar 02, 2017 | 0.4741 | 0.4752 | 0.4737 | 0.4752 | 2,700 | -0.03(-6.01%) |
| Feb 24, 2017 | 0.5056 | 0.5056 | 0.5056 | 0 | +0.01(+1.20%) | |
| Feb 23, 2017 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 2,500 | -0.03(-5.18%) |
| Feb 22, 2017 | 0.5350 | 0.5350 | 0.5269 | 0.5269 | 9,200 | +0.05(+10.74%) |
| Feb 17, 2017 | 0.4758 | 0.4758 | 0.4758 | 0 | -0.01(-2.18%) | |
| Feb 16, 2017 | 0.5000 | 0.5256 | 0.4864 | 0.4864 | 13,500 | -0.06(-10.77%) |
| Feb 15, 2017 | 0.5700 | 0.5700 | 0.4992 | 0.5451 | 30,000 | -0.09(-13.71%) |
| Feb 14, 2017 | 0.6328 | 0.6385 | 0.5994 | 0.6317 | 16,755 | -0.03(-4.29%) |
| Feb 13, 2017 | 0.5919 | 0.6778 | 0.5904 | 0.6600 | 40,200 | +0.10(+17.88%) |
| Feb 10, 2017 | 0.5751 | 0.6094 | 0.5400 | 0.5599 | 59,500 | +0.14(+34.59%) |
| Feb 09, 2017 | 0.2460 | 0.4160 | 0.2460 | 0.4160 | 2,000 | +0.17(+66.40%) |
| Feb 06, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.52%) | |
| Jan 25, 2017 | 0.2891 | 0.2891 | 0.2891 | 0 | +0.08(+41.37%) | |
| Jan 20, 2017 | 0.2045 | 0.2045 | 0.2045 | 0 | +0.01(+7.63%) | |
| Jan 05, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+8.70%) | |
| Dec 30, 2016 | 0.1748 | 0.1748 | 0.1748 | 0 | -0.00(-0.63%) | |
| Dec 29, 2016 | 0.1794 | 0.1794 | 0.1757 | 0.1759 | 2,635 | +0.01(+9.25%) |
| Dec 27, 2016 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.02(-10.56%) | |
| Dec 23, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
| Dec 15, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
| Dec 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,234 | -0.02(-9.52%) |
| Dec 09, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+2.29%) | |
| Dec 08, 2016 | 0.2053 | 0.2053 | 0.2053 | 0.2053 | 130 | +0.02(+10.20%) |
| Dec 06, 2016 | 0.1863 | 0.1863 | 0.1863 | 0 | +0.03(+16.44%) | |
| Dec 05, 2016 | 0.1700 | 0.1770 | 0.1600 | 0.1600 | 26,275 | -0.02(-8.83%) |
| Dec 02, 2016 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | 1,100 | +0.01(+9.01%) |
| Dec 01, 2016 | 0.1637 | 0.1637 | 0.1600 | 0.1610 | 16,790 | -0.01(-4.17%) |
| Nov 22, 2016 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.00(-1.18%) | |
| Nov 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.00(-1.16%) |
| Nov 17, 2016 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.01(-4.92%) | |
| Nov 11, 2016 | 0.1809 | 0.1809 | 0.1809 | 0 | -0.01(-4.79%) | |
| Nov 10, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 | -0.03(-13.64%) |
| Nov 04, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-13.15%) | |
| Oct 21, 2016 | 0.2533 | 0.2533 | 0.2533 | 0 | -0.01(-2.91%) | |
| Oct 04, 2016 | 0.2609 | 0.2609 | 0.2609 | 0 | -0.03(-9.19%) | |
| Oct 03, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.02(+8.95%) | |
| Sep 09, 2016 | 0.2637 | 0.2637 | 0.2637 | 0 | -0.02(-8.44%) | |
| Sep 01, 2016 | 0.2880 | 0.2880 | 0.2880 | 0 | +0.01(+2.86%) | |
| 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%) |
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.
