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

American Intl Hlds Corp (OP: AMIH )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 10, 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, 2021 0.1575 0.1575 0.1480 0.1540 143,000 -0.00(-2.96%)
Apr 29, 2021 0.1625 0.1699 0.1460 0.1587 375,523 -0.01(-6.59%)
Apr 28, 2021 0.1775 0.1800 0.1515 0.1699 223,231 -0.01(-5.51%)
Apr 27, 2021 0.1975 0.2000 0.1651 0.1798 472,791 -0.02(-10.06%)
Apr 26, 2021 0.1814 0.2100 0.1814 0.1999 458,202 +0.01(+5.21%)
Apr 23, 2021 0.1895 0.2000 0.1700 0.1900 244,800 +0.02(+8.57%)
Apr 22, 2021 0.1785 0.1999 0.1600 0.1750 307,186 +0.00(+0.00%)
Apr 21, 2021 0.1749 0.1751 0.1461 0.1750 170,136 +0.02(+10.06%)
Apr 20, 2021 0.1585 0.1749 0.1321 0.1590 152,900 +0.01(+9.81%)
Apr 19, 2021 0.1248 0.1448 0.1101 0.1448 183,758 +0.02(+20.67%)
Apr 16, 2021 0.1602 0.1651 0.1150 0.1200 1,186,900 -0.05(-27.27%)
Apr 15, 2021 0.1646 0.1699 0.1601 0.1650 284,737 -0.00(-2.88%)
Apr 14, 2021 0.1750 0.1750 0.1620 0.1699 239,165 -0.01(-2.91%)
Apr 13, 2021 0.1725 0.1799 0.1650 0.1750 492,715 +0.01(+4.48%)
Apr 12, 2021 0.1889 0.1889 0.1500 0.1675 351,974 -0.02(-9.21%)
Apr 09, 2021 0.1950 0.1950 0.1790 0.1845 364,300 -0.01(-5.24%)
Apr 08, 2021 0.1951 0.2000 0.1710 0.1947 337,140 -0.00(-0.21%)
Apr 07, 2021 0.2099 0.2099 0.1901 0.1951 253,191 -0.01(-5.29%)
Apr 06, 2021 0.2120 0.2120 0.2001 0.2060 139,456 +0.01(+2.95%)
Apr 05, 2021 0.2200 0.2200 0.2000 0.2001 146,596 +0.00(+0.05%)
Apr 01, 2021 0.2090 0.2100 0.1920 0.2000 415,400 -0.00(-2.44%)
Mar 31, 2021 0.2299 0.2299 0.2041 0.2050 252,812 -0.01(-4.87%)
Mar 30, 2021 0.2338 0.2650 0.2155 0.2155 262,374 -0.02(-10.21%)
Mar 29, 2021 0.2501 0.2550 0.2369 0.2400 444,858 -0.00(-1.80%)
Mar 26, 2021 0.2499 0.2650 0.2200 0.2444 1,584,400 +0.01(+2.73%)
Mar 25, 2021 0.2300 0.2380 0.2050 0.2379 598,618 +0.01(+3.43%)
Mar 24, 2021 0.2700 0.2700 0.2200 0.2300 1,143,695 -0.02(-8.00%)
Mar 23, 2021 0.2798 0.2850 0.2400 0.2500 1,035,767 -0.03(-9.71%)
Mar 22, 2021 0.2850 0.2850 0.2500 0.2769 668,016 +0.01(+4.49%)
Mar 19, 2021 0.2750 0.2900 0.2500 0.2650 674,300 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.2400 0.2650 1,654,993 +0.00(+0.95%)
Mar 17, 2021 0.2390 0.2990 0.2342 0.2625 937,898 +0.02(+9.60%)
Mar 16, 2021 0.2200 0.2450 0.2200 0.2395 463,572 +0.02(+8.86%)
Mar 15, 2021 0.2000 0.2420 0.1899 0.2200 1,022,373 +0.02(+12.82%)
Mar 12, 2021 0.2238 0.2263 0.1411 0.1950 1,637,500 -0.02(-11.36%)
Mar 11, 2021 0.2200 0.2499 0.2040 0.2200 464,973 -0.01(-2.22%)
Mar 10, 2021 0.2350 0.2350 0.1900 0.2250 890,658 -0.01(-4.26%)
Mar 09, 2021 0.2510 0.2519 0.2300 0.2350 274,634 +0.00(+0.00%)
Mar 08, 2021 0.2500 0.2669 0.2200 0.2350 254,055 -0.01(-5.96%)
Mar 05, 2021 0.2300 0.2720 0.2150 0.2499 184,100 +0.01(+4.13%)
Mar 04, 2021 0.2520 0.2800 0.2100 0.2400 302,097 -0.04(-13.20%)
Mar 03, 2021 0.2965 0.3000 0.2520 0.2765 260,753 -0.02(-6.27%)
Mar 02, 2021 0.2800 0.3000 0.2700 0.2950 84,411 +0.01(+5.36%)
Mar 01, 2021 0.2949 0.2997 0.2700 0.2800 251,397 -0.01(-1.82%)
Feb 26, 2021 0.2851 0.3124 0.2851 0.2852 258,400 -0.00(-1.62%)
Feb 25, 2021 0.2805 0.3150 0.2800 0.2899 464,407 -0.00(-0.89%)
Feb 24, 2021 0.2990 0.3000 0.2801 0.2925 216,450 -0.01(-2.17%)
Feb 23, 2021 0.2795 0.2990 0.2500 0.2990 280,313 +0.02(+7.94%)
Feb 22, 2021 0.2500 0.2790 0.2300 0.2770 348,344 +0.04(+15.42%)
Feb 19, 2021 0.2590 0.2590 0.2200 0.2400 600,700 -0.02(-7.69%)
Feb 18, 2021 0.2760 0.2800 0.2500 0.2600 364,285 -0.02(-5.87%)
Feb 17, 2021 0.2900 0.3000 0.2510 0.2762 542,056 -0.01(-4.76%)
Feb 16, 2021 0.3100 0.3300 0.2900 0.2900 314,931 -0.01(-3.62%)
Feb 12, 2021 0.3150 0.3199 0.3008 0.3009 347,500 +0.00(+0.30%)
Feb 11, 2021 0.2901 0.3200 0.2900 0.3000 520,774 +0.01(+3.45%)
Feb 10, 2021 0.3105 0.3300 0.2900 0.2900 599,444 -0.02(-6.48%)
Feb 09, 2021 0.3219 0.3300 0.3000 0.3101 487,615 -0.02(-6.03%)
Feb 08, 2021 0.3150 0.3300 0.3100 0.3300 527,586 +0.01(+2.52%)
Feb 05, 2021 0.3300 0.3300 0.3100 0.3219 216,900 -0.01(-2.45%)
Feb 04, 2021 0.3102 0.3353 0.3000 0.3300 419,539 +0.01(+3.90%)
Feb 03, 2021 0.3301 0.3549 0.3001 0.3176 518,049 -0.02(-5.22%)
Feb 02, 2021 0.3389 0.3550 0.3300 0.3351 313,039 -0.00(-1.12%)
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.