Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMEX Exploration Inc (TSV: AMX )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2019 0.6600 0.6800 0.6600 0.6600 131,154 +0.02(+3.13%)
Apr 29, 2019 0.6500 0.6500 0.6300 0.6400 20,000 +0.02(+3.23%)
Apr 26, 2019 0.6300 0.6500 0.6100 0.6200 79,751 -0.03(-4.62%)
Apr 25, 2019 0.7200 0.7200 0.6300 0.6500 132,413 -0.07(-9.72%)
Apr 24, 2019 0.6400 0.7300 0.6400 0.7200 280,694 +0.07(+10.77%)
Apr 23, 2019 0.6100 0.6500 0.5800 0.6500 175,649 +0.03(+4.84%)
Apr 22, 2019 0.6600 0.6600 0.5900 0.6200 204,657 -0.04(-6.06%)
Apr 18, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Apr 17, 2019 0.7100 0.7200 0.6500 0.7000 150,816 -0.03(-4.11%)
Apr 16, 2019 0.7400 0.7400 0.6900 0.7300 111,660 -0.01(-1.35%)
Apr 15, 2019 0.7700 0.7800 0.7300 0.7400 202,415 -0.03(-3.90%)
Apr 12, 2019 0.8400 0.8400 0.7700 0.7700 94,250 -0.07(-8.33%)
Apr 11, 2019 0.8100 0.8400 0.8000 0.8400 15,800 +0.01(+1.20%)
Apr 10, 2019 0.8000 0.8300 0.7800 0.8300 70,579 +0.01(+1.22%)
Apr 09, 2019 0.8200 0.8500 0.8200 0.8200 43,590 -0.03(-3.53%)
Apr 08, 2019 0.8600 0.8900 0.8200 0.8500 107,830 -0.03(-3.41%)
Apr 05, 2019 0.9100 0.9200 0.8800 0.8800 28,092 -0.03(-3.30%)
Apr 04, 2019 0.8600 0.9300 0.8600 0.9100 29,275 +0.05(+5.81%)
Apr 03, 2019 0.8700 0.9000 0.8500 0.8600 49,590 -0.02(-2.27%)
Apr 02, 2019 0.9000 0.9200 0.8600 0.8800 69,844 -0.01(-1.12%)
Apr 01, 2019 0.9300 0.9500 0.8900 0.8900 41,300 -0.05(-5.32%)
Mar 29, 2019 0.8900 0.9800 0.8800 0.9400 114,600 +0.01(+1.08%)
Mar 28, 2019 0.9200 0.9300 0.8600 0.9300 85,916 -0.02(-2.11%)
Mar 27, 2019 0.9500 0.9500 0.8700 0.9500 80,779 +0.01(+1.06%)
Mar 26, 2019 0.9600 1.000 0.8900 0.9400 116,085 +0.01(+1.08%)
Mar 25, 2019 1.010 1.020 0.8900 0.9300 193,346 -0.12(-11.43%)
Mar 22, 2019 1.050 1.050 1.020 1.050 52,440 +0.00(+0.00%)
Mar 21, 2019 1.100 1.100 1.030 1.050 148,200 -0.05(-4.55%)
Mar 20, 2019 1.130 1.150 1.060 1.100 210,163 +0.00(+0.00%)
Mar 19, 2019 1.120 1.190 1.100 1.100 105,759 -0.01(-0.90%)
Mar 18, 2019 1.130 1.140 1.080 1.110 98,132 -0.02(-1.77%)
Mar 15, 2019 1.030 1.130 1.020 1.130 193,514 +0.07(+6.60%)
Mar 14, 2019 1.040 1.080 0.9800 1.060 220,982 -0.03(-2.75%)
Mar 13, 2019 1.170 1.170 1.020 1.090 311,947 -0.04(-3.54%)
Mar 12, 2019 1.200 1.220 1.130 1.130 83,953 -0.07(-5.83%)
Mar 11, 2019 1.200 1.210 1.070 1.200 326,818 -0.07(-5.51%)
Mar 08, 2019 1.280 1.300 1.180 1.270 178,579 +0.02(+1.60%)
Mar 07, 2019 1.330 1.400 1.210 1.250 523,326 -0.03(-2.34%)
Mar 06, 2019 1.030 1.290 1.030 1.280 689,599 +0.25(+24.27%)
Mar 05, 2019 0.8300 1.040 0.8300 1.030 866,298 +0.18(+21.18%)
Mar 04, 2019 1.060 1.070 0.8300 0.8500 556,583 -0.21(-19.81%)
Mar 01, 2019 1.100 1.130 1.040 1.060 613,858 -0.07(-6.19%)
Feb 28, 2019 1.180 1.200 1.000 1.130 817,235 -0.12(-9.60%)
Feb 27, 2019 1.440 1.470 1.220 1.250 393,143 -0.14(-10.07%)
Feb 26, 2019 1.440 1.520 1.350 1.390 496,733 -0.08(-5.44%)
Feb 25, 2019 1.260 1.480 1.250 1.470 408,901 +0.17(+13.08%)
Feb 22, 2019 1.250 1.300 1.120 1.300 220,428 +0.06(+4.84%)
Feb 21, 2019 1.350 1.360 1.080 1.240 720,705 -0.04(-3.13%)
Feb 20, 2019 1.050 1.280 1.030 1.280 443,570 +0.24(+23.08%)
Feb 19, 2019 0.9500 1.100 0.9500 1.040 587,081 +0.11(+11.83%)
Feb 15, 2019 0.9300 0.9300 0.9300 0 +0.07(+8.14%)
Feb 14, 2019 0.7900 0.8600 0.7700 0.8600 274,200 +0.06(+7.50%)
Feb 13, 2019 0.7900 0.8300 0.7500 0.8000 672,373 -0.03(-3.61%)
Feb 12, 2019 0.7200 0.8300 0.7100 0.8300 643,914 +0.12(+16.90%)
Feb 11, 2019 0.7700 0.7800 0.6800 0.7100 538,366 +0.00(+0.00%)
Feb 08, 2019 0.5900 0.7200 0.5900 0.7100 630,526 +0.11(+18.33%)
Feb 07, 2019 0.5800 0.6100 0.5700 0.6000 141,800 +0.03(+5.26%)
Feb 06, 2019 0.5400 0.5700 0.5100 0.5700 213,000 +0.01(+1.79%)
Feb 05, 2019 0.5400 0.5600 0.4600 0.5600 443,970 +0.04(+7.69%)
Feb 04, 2019 0.6000 0.6000 0.5000 0.5200 685,041 -0.10(-16.13%)
Feb 01, 2019 0.6100 0.6200 0.5700 0.6200 155,843 +0.01(+1.64%)
Jan 31, 2019 0.6000 0.6100 0.5700 0.6100 145,191 +0.01(+1.67%)
Jan 30, 2019 0.6200 0.6300 0.5400 0.6000 590,948 -0.03(-4.76%)
Jan 29, 2019 0.5700 0.6300 0.5500 0.6300 790,150 +0.05(+8.62%)
Jan 28, 2019 0.5000 0.6200 0.4800 0.5800 1,105,552 +0.06(+11.54%)
Jan 25, 2019 0.4700 0.5700 0.4500 0.5200 1,603,845 +0.06(+13.04%)
Jan 24, 2019 0.5600 0.6000 0.4500 0.4600 1,034,360 -0.06(-11.54%)
Jan 23, 2019 0.4300 0.5800 0.3750 0.5200 1,219,350 +0.07(+14.29%)
Jan 22, 2019 0.3600 0.4900 0.3600 0.4550 912,914 +0.11(+33.82%)
Jan 21, 2019 0.3000 0.3600 0.2550 0.3400 540,600 +0.04(+13.33%)
Jan 18, 2019 0.3150 0.3200 0.2700 0.3000 333,237 -0.01(-3.23%)
Jan 17, 2019 0.2200 0.3500 0.2200 0.3100 1,146,700 +0.08(+34.78%)
Jan 16, 2019 0.2150 0.2300 0.2100 0.2300 260,500 +0.04(+21.05%)
Jan 15, 2019 0.1900 0.2100 0.1900 0.1900 136,000 +0.00(+0.00%)
Jan 14, 2019 0.1950 0.2050 0.1800 0.1900 557,500 +0.00(+0.00%)
Jan 11, 2019 0.1800 0.2000 0.1700 0.1900 195,000 +0.00(+0.00%)
Jan 10, 2019 0.1900 0.1900 0.1900 0.1900 44,000 -0.01(-5.00%)
Jan 09, 2019 0.1900 0.2000 0.1900 0.2000 98,000 +0.01(+5.26%)
Jan 08, 2019 0.2150 0.2150 0.1900 0.1900 48,100 -0.02(-9.52%)
Jan 07, 2019 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Jan 04, 2019 0.2000 0.2100 0.2000 0.2100 14,450 +0.01(+5.00%)
Jan 03, 2019 0.2100 0.2150 0.2000 0.2000 148,000 -0.01(-4.76%)
Jan 02, 2019 0.2100 0.2100 0.2100 0.2100 36,000 +0.00(+0.00%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Dec 28, 2018 0.2000 0.2000 0.1900 0.1900 77,100 -0.01(-5.00%)
Dec 27, 2018 0.1900 0.2000 0.1900 0.2000 206,806 +0.01(+5.26%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 21, 2018 0.1500 0.1850 0.1500 0.1850 323,800 +0.04(+32.14%)
Dec 20, 2018 0.1450 0.1500 0.1400 0.1400 99,600 -0.01(-6.67%)
Dec 19, 2018 0.1450 0.1500 0.1450 0.1500 70,500 +0.01(+7.14%)
Dec 18, 2018 0.1400 0.1400 0.1400 0.1400 206,500 -0.01(-6.67%)
Dec 17, 2018 0.1500 0.1500 0.1300 0.1500 197,350 -0.01(-6.25%)
Dec 14, 2018 0.1700 0.1700 0.1300 0.1600 548,166 -0.01(-5.88%)
Dec 13, 2018 0.1800 0.1850 0.1500 0.1700 637,333 +0.00(+0.00%)
Dec 12, 2018 0.1400 0.1800 0.1400 0.1700 552,268 +0.03(+21.43%)
Dec 11, 2018 0.1450 0.1450 0.1400 0.1400 323,000 -0.00(-3.45%)
Dec 10, 2018 0.1500 0.1500 0.1450 0.1450 167,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1500 0.1400 0.1450 113,400 +0.00(+3.57%)
Dec 06, 2018 0.1500 0.1500 0.1300 0.1400 478,000 -0.01(-6.67%)
Dec 05, 2018 0.1500 0.1600 0.1500 0.1500 143,500 +0.01(+7.14%)
Dec 04, 2018 0.1200 0.1500 0.1200 0.1400 613,740 +0.03(+21.74%)
Dec 03, 2018 0.1050 0.1200 0.1050 0.1150 88,890 +0.01(+9.52%)
Nov 30, 2018 0.0800 0.1050 0.0800 0.1050 432,400 +0.03(+40.00%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 26, 2018 0.0950 0.0950 0.0900 0.0900 245,000 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.0900 0.0900 483,000 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+0.00%)
Nov 20, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 19, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+18.75%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 13, 2018 0.0800 0.1000 0.0800 0.1000 34,444 -0.00(-4.76%)
Nov 12, 2018 0.0800 0.1050 0.0800 0.1050 55,000 +0.03(+50.00%)
Nov 09, 2018 0.0750 0.0750 0.0700 0.0700 74,500 -0.00(-6.67%)
Nov 08, 2018 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+15.38%)
Nov 06, 2018 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+16.67%)
Oct 31, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 30, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0650 0.0650 50,079 +0.00(+0.00%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Oct 23, 2018 0.0650 0.0650 0.0650 0.0650 138,000 +0.00(+0.00%)
Oct 22, 2018 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Oct 15, 2018 0.0600 0.0600 0.0600 0.0600 40,460 +0.00(+0.00%)
Oct 12, 2018 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Sep 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 18, 2018 0.0550 0.0550 0.0550 0.0550 50,000 -0.01(-15.38%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0600 0.0600 90 +0.00(+0.00%)
Sep 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 05, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 28, 2018 0.0600 0.0600 0.0550 0.0550 147,000 -0.00(-8.33%)
Aug 27, 2018 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Aug 24, 2018 0.0600 0.0650 0.0600 0.0650 3,750 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0600 88,000 -0.01(-7.69%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Aug 17, 2018 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-7.69%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0700 43,000 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0700 0.0700 0.0700 24,500 +0.00(+0.00%)
Aug 13, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Aug 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jul 30, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jul 26, 2018 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2018 0.0750 0.0750 0.0700 0.0700 30,000 +0.01(+7.69%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 86,000 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 10, 2018 0.0750 0.0750 0.0750 0.0750 44,000 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 367 +0.01(+6.67%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0800 0.0800 0.0800 0.0800 113,000 +0.00(+0.00%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Jun 26, 2018 0.0800 0.0800 0.0800 0.0800 7,300 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 1,080 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0800 0.0800 0.0800 120,000 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 40,128 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 60 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 46,000 +0.01(+6.67%)
Jun 06, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 01, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 30, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 29, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 28, 2018 0.0800 0.0800 0.0800 0.0800 616,400 +0.00(+0.00%)
May 25, 2018 0.0800 0.0800 0.0800 0.0800 225,000 +0.00(+0.00%)
May 24, 2018 0.0800 0.0850 0.0800 0.0800 256,800 +0.00(+0.00%)
May 23, 2018 0.0800 0.0850 0.0800 0.0800 359,000 +0.00(+0.00%)
May 22, 2018 0.0800 0.0800 0.0800 0.0800 167,000 -0.01(-5.88%)
May 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2018 0.0800 0.0800 0.0750 0.0800 372,555 +0.00(+0.00%)
May 15, 2018 0.0850 0.0850 0.0800 0.0800 147,160 -0.01(-5.88%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 20,060 -0.00(-5.56%)
May 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 07, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 04, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0800 0.0850 81,000 +0.00(+0.00%)
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.