U.S. Markets closed

American Manganese Inc. (AMYZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8470+0.0070 (+0.83%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20210.88500.88500.78000.84700.8470503,377
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20211.06001.08001.02001.02501.025017,180,000
Sep 02, 20210.98501.08000.98501.07001.070013,850,000
Sep 01, 20210.99501.03600.98000.99000.990020,370,000
Aug 31, 20211.06001.08001.02001.02001.020043,190,000
Aug 30, 20211.12001.15001.01001.06001.060087,900,000
Aug 27, 20210.95001.17000.85501.10901.1090183,420,000
Aug 26, 20210.83600.90800.82800.90800.908054,630,000
Aug 25, 20210.83600.90000.82600.83800.838034,130,000
Aug 24, 20210.77400.86000.77400.84300.843026,910,000
Aug 23, 20210.74000.79100.74000.77500.775033,530,000
Aug 20, 20210.76400.77100.74300.76000.760027,470,000
Aug 19, 20210.78900.78900.74900.76000.760059,520,000
Aug 18, 20210.80000.81500.79000.79800.798033,720,000
Aug 17, 20210.81000.83000.80500.82000.820024,550,000
Aug 16, 20210.85000.92000.82500.83000.830015,500,000
Aug 13, 20210.83500.85000.81900.85000.850041,260,000
Aug 12, 20210.85000.85100.82600.83000.830012,870,000
Aug 11, 20210.84400.85000.82400.84800.848016,620,000
Aug 10, 20210.85500.85500.81900.84600.846015,340,000
Aug 09, 20210.87900.87900.82000.85000.850031,230,000
Aug 06, 20210.83500.90000.83500.86100.861022,890,000
Aug 05, 20210.89100.91000.87500.88000.880025,750,000
Aug 04, 20210.91000.93700.87000.90300.903031,180,000
Aug 03, 20210.87000.91500.87000.88900.8890129,000
Aug 02, 2021------
Jul 30, 20210.89800.94000.87800.93500.9350190,100
Jul 29, 20210.91900.96000.88500.94000.9400245,400
Jul 28, 20210.87700.92600.81000.91000.9100319,600
Jul 27, 20210.98900.98900.88500.89000.8900144,300
Jul 26, 20210.95200.95200.86100.91700.9170115,900
Jul 23, 20210.95000.95800.88700.92500.9250206,100
Jul 22, 20210.90000.98700.90000.90400.9040309,900
Jul 21, 20210.90200.91000.88000.89200.8920160,200
Jul 20, 20210.84000.91000.82800.88400.8840450,300
Jul 19, 20210.88500.89500.82200.84200.8420544,600
Jul 16, 20210.89000.91200.87100.88000.8800585,300
Jul 15, 20210.88200.91200.88000.89200.8920178,900
Jul 14, 20211.00001.00000.88700.90000.9000532,700
Jul 13, 20210.95300.98500.91800.92700.9270396,500
Jul 12, 20210.99901.00000.90000.94000.9400229,500
Jul 09, 20210.95200.98700.93300.97000.9700205,600
Jul 08, 20211.03001.03000.92700.94500.9450295,500
Jul 07, 20211.03001.03000.94701.00001.0000399,200
Jul 06, 20211.05001.08501.01001.03501.0350244,900
Jul 02, 20211.08001.08001.00001.06001.0600467,000
Jul 01, 20211.04001.07001.01001.04001.0400289,900
Jun 30, 20210.98001.08000.98001.05001.0500146,300
Jun 29, 20211.09001.10001.02801.05001.0500282,400
Jun 28, 20210.99701.07000.99701.06001.0600359,900
Jun 25, 20210.97501.05000.97501.01001.0100182,800
Jun 24, 20211.00001.00000.95300.97400.9740114,500
Jun 23, 20211.04001.04000.94500.96000.9600168,900
Jun 22, 20210.95500.99000.93800.98300.9830196,300
Jun 21, 20210.90000.97900.90000.95500.9550108,700
Jun 18, 20210.98001.05000.93300.94600.9460399,900
Jun 17, 20211.04001.04000.98001.00001.0000363,600
Jun 16, 20211.13001.13001.00001.02001.0200313,900
Jun 15, 20211.15001.15001.04001.05001.0500345,900
Jun 14, 20211.11001.11001.05001.05001.0500177,600
Jun 11, 20211.10001.13201.08001.09401.0940456,700
Jun 10, 20211.13001.13001.06001.08401.0840241,600
Jun 09, 20211.03001.13001.01001.08001.0800513,200
Jun 08, 20211.11001.12500.98600.99000.9900318,400
Jun 07, 20211.06001.06000.95900.99000.9900342,100
Jun 04, 20211.09001.12000.96400.98200.9820662,300
Jun 03, 20211.03001.15001.03001.07601.0760586,000
Jun 02, 20211.00001.15000.99001.13501.13501,006,700
Jun 01, 20210.97001.03000.94900.99500.99501,025,300
May 28, 20210.80700.82600.79700.82000.8200264,200
May 27, 20210.80800.82000.76800.79000.7900573,400
May 26, 20210.75300.81000.74200.76900.7690418,200
May 25, 20210.81700.82000.75000.75000.7500354,700
May 24, 20210.87800.87800.75000.79000.7900431,200
May 21, 20210.77000.85800.76100.78300.7830447,200
May 20, 20210.77700.79500.77000.77100.7710212,600
May 19, 20210.81800.81800.75800.77600.7760402,900
May 18, 20210.88000.88000.79000.79500.7950285,900
May 17, 20210.77800.81400.75000.78600.7860452,300
May 14, 20210.85800.85800.76400.77800.7780465,800
May 13, 20210.77500.82100.76000.78500.7850525,800
May 12, 20210.88000.90000.76500.82000.82001,206,600
May 11, 20210.98100.99300.87000.89000.8900424,700
May 10, 20211.03001.03000.94100.94100.9410270,500
May 07, 20210.96000.98000.94000.96000.9600162,400
May 06, 20210.99001.03800.94500.95000.9500259,500
May 05, 20211.06001.06000.97000.98200.9820399,100
May 04, 20210.93001.02000.92400.97000.9700711,800
May 03, 20211.08001.09001.01001.04001.0400320,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...