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

AMEX Exploration Inc (OP: AMXEF )

1.370 +0.053 (+4.00%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 16, 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, 2020 1.130 1.130 1.040 1.040 11,633 -0.01(-0.95%)
Apr 29, 2020 1.110 1.110 1.050 1.050 5,090 +0.01(+0.96%)
Apr 28, 2020 1.080 1.100 1.040 1.040 12,414 +0.04(+3.96%)
Apr 27, 2020 0.9592 1.000 0.9571 1.000 9,906 +0.07(+7.29%)
Apr 24, 2020 0.9559 0.9559 0.9320 0.9324 1,800 -0.08(-7.69%)
Apr 23, 2020 1.000 1.010 1.000 1.010 2,455 +0.01(+1.21%)
Apr 22, 2020 0.9898 0.9980 0.9750 0.9980 2,280 +0.03(+3.60%)
Apr 21, 2020 0.9760 0.9760 0.9633 0.9633 202 -0.02(-1.95%)
Apr 20, 2020 0.9500 0.9839 0.9500 0.9825 4,170 +0.04(+4.07%)
Apr 17, 2020 0.9400 0.9441 0.9400 0.9441 2,000 -0.02(-1.68%)
Apr 16, 2020 0.9367 0.9879 0.9357 0.9602 6,328 -0.02(-2.40%)
Apr 15, 2020 1.031 1.031 0.9838 0.9838 3,144 -0.07(-6.30%)
Apr 14, 2020 1.089 1.089 1.050 1.050 837 +0.02(+1.45%)
Apr 13, 2020 0.9900 1.035 0.9900 1.035 1,732 +0.06(+5.87%)
Apr 09, 2020 0.7843 0.9776 0.7843 0.9776 4,000 +0.18(+22.92%)
Apr 08, 2020 0.7808 0.7953 0.7808 0.7953 1,364 -0.03(-3.75%)
Apr 07, 2020 0.8263 0.8263 0.8263 0.8263 153 +0.04(+4.57%)
Apr 06, 2020 0.7902 0.7902 0.7902 0.7902 2,000 +0.03(+4.29%)
Apr 03, 2020 0.7577 0.7577 0.7577 0.7577 200 +0.02(+2.84%)
Apr 02, 2020 0.7400 0.7881 0.7259 0.7368 10,415 -0.08(-9.84%)
Apr 01, 2020 0.7328 0.8172 0.7328 0.8172 7,686 -0.01(-1.71%)
Mar 30, 2020 0.8314 0.8314 0.8314 0 +0.02(+2.64%)
Mar 27, 2020 0.8205 0.8205 0.8100 0.8100 500 -0.01(-1.28%)
Mar 26, 2020 0.8566 0.8600 0.8205 0.8205 14,510 +0.00(+0.06%)
Mar 25, 2020 0.8200 0.8415 0.8200 0.8200 16,926 +0.02(+2.55%)
Mar 24, 2020 0.8100 0.8100 0.7841 0.7996 18,403 +0.11(+15.22%)
Mar 23, 2020 0.6743 0.7145 0.6743 0.6940 1,595 -0.02(-3.42%)
Mar 20, 2020 0.7200 0.7200 0.7186 0.7186 1,000 +0.03(+3.63%)
Mar 19, 2020 0.6690 0.6966 0.6690 0.6934 63,740 -0.02(-3.17%)
Mar 18, 2020 0.6586 0.7360 0.6398 0.7161 63,817 -0.00(-0.54%)
Mar 17, 2020 0.7020 0.7500 0.6855 0.7200 11,732 -0.02(-2.70%)
Mar 16, 2020 0.7988 0.8148 0.6896 0.7400 75,241 -0.14(-15.62%)
Mar 13, 2020 0.8121 0.8770 0.7804 0.8770 19,400 +0.15(+20.52%)
Mar 12, 2020 0.7504 0.7600 0.7041 0.7277 31,332 -0.21(-22.36%)
Mar 11, 2020 0.9402 0.9402 0.9182 0.9373 10,666 -0.06(-5.84%)
Mar 10, 2020 1.010 1.010 0.9309 0.9954 33,759 +0.09(+9.52%)
Mar 09, 2020 1.100 1.100 0.9088 0.9089 19,673 -0.23(-20.27%)
Mar 06, 2020 1.220 1.270 1.140 1.140 32,500 -0.08(-6.56%)
Mar 05, 2020 1.239 1.239 1.216 1.220 1,512 -0.05(-3.93%)
Mar 04, 2020 1.190 1.270 1.168 1.270 14,652 +0.14(+12.88%)
Mar 03, 2020 1.175 1.175 1.125 1.125 23,852 +0.02(+2.26%)
Mar 02, 2020 1.120 1.140 1.082 1.100 67,844 +0.02(+1.58%)
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%)
Dec 02, 2019 0.8730 0.8730 0.8730 0.8730 1,600 -0.00(-0.46%)
Nov 29, 2019 0.8530 0.8770 0.8530 0.8770 8,000 +0.04(+5.28%)
Nov 27, 2019 0.8450 0.8560 0.8310 0.8330 4,700 +0.00(+0.29%)
Nov 26, 2019 0.8306 0.8306 0.8306 0.8306 400 -0.00(-0.30%)
Nov 25, 2019 0.8367 0.8367 0.7990 0.8331 1,800 +0.01(+1.23%)
Nov 22, 2019 0.8273 0.8273 0.8230 0.8230 20,800 +0.02(+2.87%)
Nov 20, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 19, 2019 0.7970 0.8000 0.7881 0.8000 1,700 -0.03(-4.12%)
Nov 14, 2019 0.8344 0.8344 0.8344 0 -0.00(-0.01%)
Nov 13, 2019 0.8400 0.8400 0.8345 0.8345 15,015 +0.03(+3.74%)
Nov 12, 2019 0.8197 0.8197 0.7950 0.8044 820 -0.02(-2.69%)
Nov 11, 2019 0.8150 0.8266 0.8068 0.8266 4,425 +0.02(+2.81%)
Nov 08, 2019 0.8300 0.8300 0.8040 0.8040 6,600 -0.02(-1.95%)
Nov 07, 2019 0.8200 0.8200 0.8200 0.8200 1,000 +0.01(+0.61%)
Nov 06, 2019 0.8221 0.8236 0.8150 0.8150 1,955 +0.02(+2.80%)
Nov 05, 2019 0.8019 0.8027 0.7840 0.7928 2,960 -0.00(-0.21%)
Nov 04, 2019 0.7706 0.7945 0.7630 0.7945 10,167 +0.00(+0.24%)
Nov 01, 2019 0.7492 0.7926 0.7492 0.7926 7,900 +0.01(+0.97%)
Oct 31, 2019 0.7783 0.7850 0.7700 0.7850 6,845 +0.02(+3.03%)
Oct 30, 2019 0.7619 0.7619 0.7619 0.7619 300 +0.05(+6.69%)
Oct 29, 2019 0.7141 0.7141 0.7141 0.7141 600 -0.03(-4.58%)
Oct 28, 2019 0.7484 0.7484 0.7398 0.7484 3,800 -0.03(-3.52%)
Oct 25, 2019 0.7454 0.7757 0.7454 0.7757 2,500 -0.00(-0.30%)
Oct 24, 2019 0.8061 0.8061 0.7391 0.7780 17,570 -0.02(-2.75%)
Oct 23, 2019 0.7800 0.8000 0.7742 0.8000 3,400 +0.02(+2.41%)
Oct 22, 2019 0.7990 0.7990 0.7812 0.7812 2,575 -0.02(-2.20%)
Oct 21, 2019 0.8069 0.8077 0.7978 0.7988 12,780 +0.01(+1.11%)
Oct 18, 2019 0.7530 0.8105 0.7530 0.7900 10,000 -0.08(-9.38%)
Oct 15, 2019 0.8718 0.8718 0.8718 0 +0.14(+19.42%)
Oct 14, 2019 0.7300 0.7300 0.7300 0.7300 5,000 -0.09(-11.24%)
Oct 11, 2019 0.8224 0.8224 0.8224 0.8224 2,000 +0.02(+2.84%)
Oct 10, 2019 0.8589 0.8589 0.7997 0.7997 2,550 -0.05(-5.41%)
Oct 09, 2019 0.8284 0.8454 0.8283 0.8454 15,154 +0.03(+3.73%)
Oct 08, 2019 0.8153 0.8300 0.8066 0.8150 6,000 -0.05(-5.29%)
Oct 07, 2019 0.8600 0.8605 0.8600 0.8605 1,200 -0.03(-3.11%)
Oct 04, 2019 0.8960 0.8960 0.8763 0.8881 1,700 +0.01(+0.60%)
Oct 03, 2019 0.8802 0.8828 0.8800 0.8828 3,600 +0.00(+0.32%)
Oct 02, 2019 0.8449 0.8856 0.8360 0.8800 12,526 -0.00(-0.08%)
Oct 01, 2019 0.8930 0.9000 0.8690 0.8807 8,500 +0.03(+2.92%)
Sep 30, 2019 0.9384 0.9400 0.8300 0.8557 28,200 -0.15(-15.28%)
Sep 27, 2019 1.012 1.012 0.9905 1.010 4,000 -0.02(-1.94%)
Sep 26, 2019 0.9870 1.030 0.9870 1.030 4,700 +0.05(+5.51%)
Sep 25, 2019 1.010 1.010 0.9671 0.9762 5,817 -0.02(-2.38%)
Sep 24, 2019 1.000 1.000 1.000 1.000 1,000 +0.06(+6.53%)
Sep 23, 2019 0.9500 1.028 0.9360 0.9387 46,405 +0.01(+0.78%)
Sep 20, 2019 0.8700 0.9350 0.8700 0.9314 11,100 +0.08(+9.05%)
Sep 19, 2019 0.8500 0.8800 0.8356 0.8541 46,390 +0.07(+9.58%)
Sep 18, 2019 0.7889 0.7889 0.7794 0.7794 1,500 -0.01(-1.34%)
Sep 17, 2019 0.7804 0.7900 0.7804 0.7900 7,500 +0.01(+0.89%)
Sep 13, 2019 0.7830 0.7830 0.7830 0 +0.01(+0.66%)
Sep 12, 2019 0.7848 0.7848 0.7779 0.7779 1,450 -0.00(-0.01%)
Sep 11, 2019 0.7931 0.7931 0.7780 0.7780 5,000 -0.01(-1.14%)
Sep 10, 2019 0.7555 0.7870 0.7555 0.7870 1,000 +0.04(+5.71%)
Sep 09, 2019 0.8017 0.8200 0.7445 0.7445 1,700 -0.06(-8.03%)
Sep 06, 2019 0.8153 0.8153 0.8095 0.8095 900 +0.04(+5.78%)
Sep 05, 2019 0.7925 0.7925 0.7500 0.7653 5,200 -0.07(-8.26%)
Sep 04, 2019 0.8452 0.8452 0.8342 0.8342 4,300 +0.05(+6.53%)
Sep 03, 2019 0.7652 0.8148 0.7652 0.7831 27,194 +0.01(+0.80%)
Aug 30, 2019 0.7035 0.7769 0.7035 0.7769 2,200 +0.14(+22.48%)
Aug 28, 2019 0.6343 0.6343 0.6343 0 -0.03(-5.04%)
Aug 27, 2019 0.6759 0.6759 0.6649 0.6680 2,350 +0.00(+0.35%)
Aug 26, 2019 0.6859 0.6878 0.6638 0.6657 11,480 -0.02(-2.45%)
Aug 23, 2019 0.6655 0.6824 0.6649 0.6824 13,100 +0.01(+1.17%)
Aug 22, 2019 0.6745 0.6745 0.6745 0.6745 2,000 -0.02(-3.03%)
Aug 21, 2019 0.6956 0.6956 0.6956 0.6956 100 +0.03(+4.92%)
Aug 20, 2019 0.6926 0.7003 0.6630 0.6630 9,310 -0.03(-4.60%)
Aug 19, 2019 0.6946 0.7110 0.6900 0.6950 15,300 +0.01(+0.99%)
Aug 15, 2019 0.6882 0.6882 0.6882 0 +0.03(+4.27%)
Aug 14, 2019 0.6600 0.6600 0.6600 0.6600 1,000 -0.00(-0.48%)
Aug 13, 2019 0.6632 0.6632 0.6632 0.6632 500 -0.01(-1.60%)
Aug 12, 2019 0.7500 0.7500 0.6600 0.6740 35,550 -0.07(-9.75%)
Aug 09, 2019 0.7186 0.7468 0.7186 0.7468 500 -0.02(-2.35%)
Aug 08, 2019 0.7648 0.7648 0.7648 0.7648 525 -0.06(-6.73%)
Aug 07, 2019 0.8316 0.8316 0.8040 0.8200 12,835 -0.03(-3.53%)
Aug 06, 2019 0.8325 0.8500 0.8325 0.8500 1,100 +0.03(+3.04%)
Aug 01, 2019 0.8249 0.8249 0.8249 0 -0.09(-9.64%)
Jul 31, 2019 0.9129 0.9129 0.9129 0.9129 1,643 +0.00(+0.32%)
Jul 30, 2019 0.8425 0.9100 0.8425 0.9100 5,100 +0.06(+7.59%)
Jul 29, 2019 0.8438 0.8458 0.8438 0.8458 5,853 +0.02(+2.27%)
Jul 25, 2019 0.8270 0.8270 0.8270 0 +0.01(+1.51%)
Jul 24, 2019 0.7990 0.8147 0.7876 0.8147 6,500 +0.05(+7.03%)
Jul 23, 2019 0.9840 0.9840 0.7612 0.7612 9,403 -0.15(-16.81%)
Jul 22, 2019 0.8467 0.9458 0.8467 0.9150 6,897 +0.20(+27.33%)
Jul 18, 2019 0.7186 0.7186 0.7186 0 +0.01(+0.80%)
Jul 17, 2019 0.7129 0.7129 0.7129 0.7129 2,000 +0.01(+1.05%)
Jul 16, 2019 0.7055 0.7055 0.7055 0.7055 500 -0.00(-0.07%)
Jul 12, 2019 0.7060 0.7060 0.7060 0 -0.04(-5.07%)
Jul 10, 2019 0.7437 0.7437 0.7437 0 +0.04(+6.24%)
Jul 05, 2019 0.7000 0.7000 0.7000 0 +0.09(+14.44%)
Jul 03, 2019 0.6234 0.6234 0.6117 0.6117 8,100 -0.01(-1.00%)
Jun 27, 2019 0.6179 0.6179 0.6179 0 -0.01(-0.90%)
Jun 26, 2019 0.6235 0.6235 0.6235 0.6235 8,125 +0.02(+2.74%)
Jun 25, 2019 0.6308 0.6308 0.6067 0.6069 23,200 -0.01(-2.40%)
Jun 24, 2019 0.6287 0.6287 0.6064 0.6218 14,000 -0.04(-5.56%)
Jun 21, 2019 0.6584 0.6584 0.6584 0.6584 1,000 +0.03(+5.21%)
Jun 20, 2019 0.6264 0.6264 0.5797 0.6258 9,000 +0.02(+3.61%)
Jun 19, 2019 0.6040 0.6040 0.6040 0.6040 2,000 -0.02(-3.96%)
Jun 17, 2019 0.6289 0.6289 0.6289 0 +0.08(+14.35%)
Jun 12, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 10, 2019 0.5500 0.5500 0.5500 0 -0.08(-12.70%)
Jun 07, 2019 0.6300 0.6300 0.6300 10 +0.00(+0.00%)
Jun 06, 2019 0.6300 0.6300 0.6300 0.6300 2,500 -0.02(-2.63%)
Jun 05, 2019 0.6700 0.6700 0.6470 0.6470 870 +0.02(+3.01%)
Jun 04, 2019 0.6281 0.6281 0.6281 0.6281 750 -0.01(-0.96%)
May 30, 2019 0.6342 0.6342 0.6342 0 -0.05(-6.74%)
May 29, 2019 0.6533 0.6800 0.6029 0.6800 23,000 +0.01(+1.49%)
May 28, 2019 0.6713 0.6713 0.6700 0.6700 1,500 -0.03(-3.87%)
May 24, 2019 0.7542 0.7605 0.6970 0.6970 6,000 +0.00(+0.56%)
May 23, 2019 0.7500 0.7500 0.6625 0.6931 17,343 +0.03(+5.11%)
May 22, 2019 0.6400 0.6594 0.6400 0.6594 3,698 +0.07(+11.01%)
May 21, 2019 0.5940 0.5940 0.5940 0.5940 1,600 +0.12(+24.09%)
May 15, 2019 0.4787 0.4787 0.4787 0 +0.00(+0.00%)
May 09, 2019 0.4787 0.4787 0.4787 0 +0.00(+0.17%)
May 08, 2019 0.4779 0.4779 0.4779 0.4779 500 +0.02(+4.34%)
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.