Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMEX Exploration Inc (OP: AMXEF )

1.274 -0.016 (-1.22%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.060 1.083 0.9596 1.083 83,000 -0.07(-5.83%)
Feb 27, 2020 1.230 1.230 1.103 1.150 21,190 -0.12(-9.44%)
Feb 26, 2020 1.280 1.302 1.225 1.270 30,068 -0.04(-3.42%)
Feb 25, 2020 1.300 1.350 1.270 1.315 10,000 +0.04(+3.14%)
Feb 24, 2020 1.290 1.300 1.260 1.275 29,144 -0.05(-3.41%)
Feb 21, 2020 1.351 1.359 1.310 1.320 6,500 -0.01(-0.75%)
Feb 20, 2020 1.340 1.340 1.300 1.330 25,665 -0.01(-0.75%)
Feb 19, 2020 1.436 1.439 1.330 1.340 30,425 -0.04(-3.25%)
Feb 18, 2020 1.390 1.415 1.370 1.385 12,638 +0.01(+0.73%)
Feb 14, 2020 1.382 1.400 1.350 1.375 17,600 +0.07(+5.48%)
Feb 13, 2020 1.289 1.391 1.270 1.304 40,125 +0.11(+9.04%)
Feb 12, 2020 1.190 1.196 1.190 1.196 1,088 +0.01(+0.46%)
Feb 11, 2020 1.180 1.194 1.180 1.190 4,669 +0.02(+1.75%)
Feb 10, 2020 1.190 1.190 1.141 1.169 14,054 +0.03(+2.59%)
Feb 07, 2020 1.135 1.140 1.110 1.140 4,100 +0.03(+2.70%)
Feb 06, 2020 1.080 1.110 1.080 1.110 6,703 +0.04(+3.26%)
Feb 05, 2020 1.070 1.075 1.070 1.075 2,395 +0.01(+0.77%)
Feb 04, 2020 1.064 1.067 1.000 1.067 13,154 -0.03(-2.74%)
Feb 03, 2020 1.090 1.120 1.075 1.097 5,881 +0.01(+0.62%)
Jan 31, 2020 1.102 1.115 1.072 1.090 8,800 -0.01(-0.91%)
Jan 30, 2020 1.115 1.120 1.100 1.100 5,426 -0.02(-2.03%)
Jan 29, 2020 1.148 1.148 1.123 1.123 445 -0.02(-1.47%)
Jan 28, 2020 1.130 1.139 1.124 1.139 4,600 -0.02(-1.77%)
Jan 27, 2020 1.157 1.190 1.157 1.160 415 -0.04(-2.97%)
Jan 24, 2020 1.210 1.210 1.196 1.196 2,300 +0.07(+5.80%)
Jan 23, 2020 1.180 1.180 1.130 1.130 700 -0.04(-3.41%)
Jan 22, 2020 1.190 1.200 1.170 1.170 3,947 -0.04(-3.31%)
Jan 21, 2020 1.100 1.210 1.100 1.210 8,222 +0.10(+9.50%)
Jan 17, 2020 1.112 1.130 1.090 1.105 2,900 -0.00(-0.14%)
Jan 16, 2020 1.120 1.130 1.107 1.107 3,065 -0.03(-2.59%)
Jan 15, 2020 1.140 1.180 1.120 1.136 7,362 +0.02(+1.43%)
Jan 14, 2020 1.140 1.140 1.120 1.120 1,100 +0.01(+0.90%)
Jan 13, 2020 1.119 1.133 1.110 1.110 1,100 -0.03(-2.92%)
Jan 10, 2020 1.090 1.174 1.059 1.143 8,200 +0.07(+6.34%)
Jan 09, 2020 1.104 1.104 1.060 1.075 11,504 -0.05(-4.43%)
Jan 08, 2020 1.174 1.174 1.125 1.125 9,001 -0.07(-5.78%)
Jan 07, 2020 1.160 1.194 1.160 1.194 8,420 +0.02(+2.05%)
Jan 06, 2020 1.226 1.230 1.170 1.170 15,812 -0.05(-4.10%)
Jan 03, 2020 1.230 1.235 1.219 1.220 7,100 +0.02(+1.67%)
Jan 02, 2020 1.200 1.225 1.190 1.200 21,124 +0.03(+2.56%)
Dec 31, 2019 1.260 1.260 1.170 1.170 9,300 -0.10(-7.57%)
Dec 30, 2019 1.120 1.270 1.065 1.266 48,167 +0.19(+17.31%)
Dec 27, 2019 1.020 1.079 1.020 1.079 30,000 +0.07(+6.83%)
Dec 26, 2019 1.010 1.010 1.010 1.010 2,810 +0.02(+2.02%)
Dec 24, 2019 0.9767 0.9961 0.9710 0.9900 15,200 +0.03(+2.73%)
Dec 23, 2019 0.9747 0.9747 0.9620 0.9637 1,530 +0.00(+0.50%)
Dec 20, 2019 0.9589 0.9589 0.9589 0.9589 100 +0.01(+0.80%)
Dec 19, 2019 0.9597 0.9800 0.9513 0.9513 4,158 -0.02(-2.51%)
Dec 18, 2019 0.9702 0.9797 0.9702 0.9758 10,282 +0.01(+1.39%)
Dec 17, 2019 0.9685 0.9901 0.9535 0.9624 8,962 -0.02(-2.44%)
Dec 16, 2019 0.9998 0.9998 0.9560 0.9865 27,120 -0.02(-2.33%)
Dec 13, 2019 1.010 1.010 1.010 1.010 100 +0.03(+3.06%)
Dec 12, 2019 0.9800 0.9800 0.9538 0.9800 4,234 +0.03(+2.65%)
Dec 11, 2019 0.9450 0.9547 0.9400 0.9547 3,110 +0.01(+1.56%)
Dec 10, 2019 0.9600 0.9620 0.9400 0.9400 4,500 -0.03(-2.74%)
Dec 09, 2019 0.9925 1.008 0.9573 0.9665 11,484 -0.05(-5.25%)
Dec 06, 2019 1.016 1.020 1.016 1.020 2,400 -0.01(-0.97%)
Dec 05, 2019 1.044 1.060 1.030 1.030 21,100 +0.02(+1.98%)
Dec 04, 2019 0.9600 1.010 0.9600 1.010 3,209 +0.03(+2.76%)
Dec 03, 2019 0.9472 1.010 0.9472 0.9829 36,068 +0.11(+12.59%)
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.