Financial News

Amazon Mining Hld (OP: AMHPF )

0.9390 USD UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 07, 2017 0.4499 0.4499 0.4499 0 +0.04(+9.20%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback