Historical Stock Prices

AMZG 
$0.16
*  
0.0146
8.36%
Get AMZG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AMZG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.15 0.186 0.15 0.16 661,215
04/16/2015 0.189 0.189 0.16 0.1746 847,418
04/15/2015 0.18 0.2 0.162 0.18 1,441,640
04/14/2015 0.154 0.185 0.1538 0.172 1,228,718
04/13/2015 0.16 0.186 0.1323 0.1528 1,950,202
04/10/2015 0.132 0.1379 0.125 0.1315 658,305
04/09/2015 0.1522 0.1522 0.129 0.132 898,414
04/08/2015 0.14 0.168 0.12 0.145 2,111,720
04/07/2015 0.195 0.1952 0.15 0.1572 820,787
04/06/2015 0.17 0.19 0.17 0.18 411,136
04/02/2015 0.195 0.195 0.172 0.172 598,882
04/01/2015 0.185 0.2 0.1719 0.1982 670,432
03/31/2015 0.1799 0.1955 0.167 0.18 405,786
03/30/2015 0.1949 0.1949 0.1601 0.1748 651,386
03/27/2015 0.19 0.19 0.171 0.1859 411,741
03/26/2015 0.2 0.2 0.17 0.1807 343,005
03/25/2015 0.21 0.21 0.1678 0.187 744,249
03/24/2015 0.21 0.21 0.195 0.2097 240,790
03/23/2015 0.2 0.21 0.1847 0.1929 412,056
03/20/2015 0.2001 0.2201 0.195 0.195 458,587
03/19/2015 0.24 0.26 0.19 0.2036 898,135
03/18/2015 0.255 0.257 0.221 0.24 753,666
03/17/2015 0.19 0.28 0.18 0.28 1,019,699
03/16/2015 0.219 0.225 0.185 0.2039 711,140
03/13/2015 0.2 0.23 0.18 0.23 788,738
03/12/2015 0.205 0.2173 0.1797 0.19 891,193
03/11/2015 0.18 0.185 0.165 0.185 746,688
03/10/2015 0.17 0.176 0.14 0.162 1,299,877
03/09/2015 0.2 0.2 0.15 0.1779 1,914,611
03/06/2015 0.21 0.21 0.1802 0.1991 1,176,985
03/05/2015 0.24 0.24 0.19 0.1996 1,651,952
03/04/2015 0.37 0.385 0.22 0.2226 4,051,037
03/03/2015 0.56 0.57 0.3437 0.3679 3,779,221
03/02/2015 0.59 0.6 0.562 0.5798 143,687
02/27/2015 0.61 0.61 0.5801 0.6099 93,656
02/26/2015 0.63 0.63 0.5619 0.619 261,556
02/25/2015 0.61 0.6351 0.5905 0.6351 306,791
02/24/2015 0.64 0.65 0.6016 0.6235 196,377
02/23/2015 0.633 0.633 0.6 0.6299 235,148
02/20/2015 0.65 0.67 0.635 0.6359 185,807
02/19/2015 0.62 0.65 0.6 0.6301 254,162
02/18/2015 0.68 0.68 0.65 0.6698 229,467
02/17/2015 0.68 0.68 0.62 0.6781 245,401
02/13/2015 0.7 0.729 0.6212 0.6525 540,415
02/12/2015 0.72 0.72 0.65 0.6798 369,707
02/11/2015 0.66 0.69 0.621 0.64 288,570
02/10/2015 0.765 0.765 0.65 0.675 671,802
02/09/2015 0.7 0.82 0.6901 0.72 1,372,968
02/06/2015 0.745 0.77 0.6511 0.6881 1,126,025
02/05/2015 0.64 0.77 0.64 0.6911 610,705
02/04/2015 0.74 0.74 0.62 0.6358 579,938
02/03/2015 0.58 0.75 0.5799 0.6999 1,103,061
02/02/2015 0.55 0.59 0.525 0.5621 207,869
01/30/2015 0.495 0.55 0.49 0.5251 229,798
01/29/2015 0.49 0.5405 0.4711 0.4999 515,031
01/28/2015 0.515 0.515 0.46 0.4666 477,301
01/27/2015 0.58 0.58 0.5087 0.5101 167,350
01/26/2015 0.56 0.56 0.52 0.5499 318,007
01/23/2015 0.5899 0.595 0.542 0.55 160,611
01/22/2015 0.59 0.59 0.5601 0.5849 162,109
01/21/2015 0.55 0.58 0.5371 0.56 266,505
01/20/2015 0.62 0.6201 0.49 0.5201 409,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?