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

American Intl Hlds Corp (OP: AMIH )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Dec 31, 2020 0.2200 0.2200 0.2200 452,423 +0.01(+4.76%)
Dec 30, 2020 0.2040 0.2300 0.2000 0.2100 452,423 +0.00(+1.45%)
Dec 29, 2020 0.2100 0.2200 0.1910 0.2070 605,801 +0.01(+3.50%)
Dec 28, 2020 0.2399 0.2399 0.1910 0.2000 963,811 -0.02(-9.01%)
Dec 24, 2020 0.2480 0.2480 0.2000 0.2198 196,100 -0.02(-7.53%)
Dec 23, 2020 0.2005 0.2400 0.2005 0.2377 517,887 +0.03(+14.94%)
Dec 22, 2020 0.2310 0.2548 0.1850 0.2068 1,215,021 -0.04(-17.28%)
Dec 21, 2020 0.2800 0.2985 0.2400 0.2500 1,038,297 -0.02(-8.93%)
Dec 18, 2020 0.3385 0.3385 0.2583 0.2745 1,433,600 -0.04(-11.45%)
Dec 17, 2020 0.3495 0.3500 0.2505 0.3100 1,138,913 -0.00(-0.64%)
Dec 16, 2020 0.3899 0.4000 0.2110 0.3120 2,965,978 -0.04(-12.61%)
Dec 15, 2020 0.3350 0.4490 0.3100 0.3570 3,635,133 +0.06(+19.40%)
Dec 14, 2020 0.2620 0.3000 0.2560 0.2990 3,322,413 +0.04(+17.25%)
Dec 11, 2020 0.1775 0.2700 0.1625 0.2550 5,835,300 +0.08(+44.07%)
Dec 10, 2020 0.1690 0.1840 0.1560 0.1770 4,118,620 +0.02(+13.46%)
Dec 09, 2020 0.1500 0.1575 0.1383 0.1560 1,493,282 +0.01(+4.00%)
Dec 08, 2020 0.1549 0.1550 0.1351 0.1500 828,159 -0.00(-3.10%)
Dec 07, 2020 0.1376 0.1550 0.1300 0.1548 1,319,375 +0.02(+12.58%)
Dec 04, 2020 0.1500 0.1500 0.1328 0.1375 525,700 -0.00(-1.72%)
Dec 03, 2020 0.1551 0.1551 0.1355 0.1399 484,955 -0.02(-9.74%)
Dec 02, 2020 0.1400 0.1599 0.1400 0.1550 1,000,080 +0.02(+13.22%)
Dec 01, 2020 0.1595 0.1595 0.1300 0.1369 1,547,659 -0.01(-8.49%)
Nov 30, 2020 0.1521 0.1650 0.1301 0.1496 1,014,996 -0.01(-5.91%)
Nov 27, 2020 0.1621 0.1648 0.1450 0.1590 536,900 -0.00(-1.85%)
Nov 25, 2020 0.1600 0.1650 0.1451 0.1620 652,900 +0.00(+1.31%)
Nov 24, 2020 0.1680 0.1680 0.1420 0.1599 879,800 -0.01(-4.82%)
Nov 23, 2020 0.1782 0.1800 0.1600 0.1680 540,487 -0.01(-6.67%)
Nov 20, 2020 0.1630 0.1850 0.1620 0.1800 678,400 +0.00(+0.00%)
Nov 19, 2020 0.1829 0.1830 0.1610 0.1800 1,095,728 -0.00(-0.55%)
Nov 18, 2020 0.1800 0.1895 0.1700 0.1810 790,185 +0.00(+0.84%)
Nov 17, 2020 0.1750 0.1900 0.1627 0.1795 1,449,413 +0.01(+6.21%)
Nov 16, 2020 0.1727 0.1727 0.1550 0.1690 634,190 +0.01(+5.63%)
Nov 13, 2020 0.1460 0.1700 0.1380 0.1600 1,039,000 +0.02(+10.34%)
Nov 12, 2020 0.1500 0.1600 0.1250 0.1450 1,724,496 +0.00(+1.90%)
Nov 11, 2020 0.1199 0.1650 0.1180 0.1423 985,268 +0.03(+23.74%)
Nov 10, 2020 0.1500 0.1500 0.1100 0.1150 868,702 -0.02(-14.88%)
Nov 09, 2020 0.1690 0.1700 0.1264 0.1351 1,013,126 -0.00(-2.81%)
Nov 06, 2020 0.1150 0.1470 0.0910 0.1390 676,300 +0.03(+26.59%)
Nov 05, 2020 0.1250 0.1250 0.0975 0.1098 544,600 -0.01(-4.52%)
Nov 04, 2020 0.1000 0.1150 0.0800 0.1150 978,824 +0.03(+27.78%)
Nov 03, 2020 0.0995 0.1100 0.0810 0.0900 814,354 +0.01(+12.50%)
Nov 02, 2020 0.1145 0.1198 0.0630 0.0800 273,317 -0.03(-27.27%)
Oct 30, 2020 0.1250 0.1250 0.1001 0.1100 158,000 -0.01(-8.33%)
Oct 29, 2020 0.1485 0.1485 0.1100 0.1200 22,144 -0.00(-2.76%)
Oct 28, 2020 0.1485 0.1485 0.1100 0.1234 136,458 -0.02(-14.48%)
Oct 27, 2020 0.1650 0.1650 0.1250 0.1443 142,702 +0.00(+3.07%)
Oct 26, 2020 0.1420 0.1650 0.1200 0.1400 150,781 -0.00(-1.34%)
Oct 23, 2020 0.1690 0.1690 0.1200 0.1419 15,000 -0.00(-2.14%)
Oct 22, 2020 0.1690 0.1690 0.1450 0.1450 15,122 -0.00(-1.36%)
Oct 21, 2020 0.1400 0.1694 0.1360 0.1470 64,662 -0.02(-13.53%)
Oct 20, 2020 0.1399 0.1750 0.1206 0.1700 372,505 +0.05(+36.44%)
Oct 19, 2020 0.1000 0.1400 0.0810 0.1246 185,162 +0.01(+4.36%)
Oct 16, 2020 0.1200 0.1399 0.0841 0.1194 149,500 -0.00(-0.33%)
Oct 15, 2020 0.1200 0.1300 0.0821 0.1198 121,537 -0.01(-9.92%)
Oct 14, 2020 0.1400 0.1600 0.1200 0.1330 272,313 +0.02(+14.26%)
Oct 13, 2020 0.1600 0.1600 0.1164 0.1164 42,400 -0.02(-16.86%)
Oct 12, 2020 0.1700 0.1700 0.1400 0.1400 23,683 -0.02(-12.50%)
Oct 09, 2020 0.1600 0.1600 0.1401 0.1600 2,900 -0.01(-8.52%)
Oct 08, 2020 0.1750 0.1750 0.1500 0.1749 47,150 -0.00(-0.06%)
Oct 07, 2020 0.1749 0.1750 0.1749 0.1750 1,802 +0.00(+2.94%)
Oct 06, 2020 0.1600 0.1700 0.1200 0.1700 57,955 +0.01(+6.25%)
Oct 05, 2020 0.1630 0.1899 0.1600 0.1600 98,382 -0.04(-19.96%)
Oct 02, 2020 0.1999 0.1999 0.1621 0.1999 16,300 -0.03(-13.09%)
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.