AMERICAS BULLION (TSX: AMB)
0.0900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Apr 22, 2014 0.0900 0.0900 0.0800 0.0850 28,575 +0.00(+0.00%)
Apr 21, 2014 0.0850 0.0900 0.0800 0.0850 39,500 -0.00(-5.56%)
Apr 17, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 16, 2014 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Apr 15, 2014 0.0800 0.0850 0.0800 0.0850 78,000 +0.01(+6.25%)
Apr 14, 2014 0.0850 0.0850 0.0800 0.0800 30,827 -0.01(-5.88%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Apr 10, 2014 0.0900 0.0900 0.0850 0.0850 21,175 +0.00(+0.00%)
Apr 09, 2014 0.0850 0.0850 0.0850 0.0850 21,900 +0.00(+0.00%)
Apr 08, 2014 0.0850 0.0900 0.0850 0.0850 57,500 +0.00(+0.00%)
Apr 07, 2014 0.0900 0.0900 0.0850 0.0850 207,000 -0.00(-5.56%)
Apr 04, 2014 0.0850 0.0900 0.0850 0.0900 81,697 +0.00(+5.88%)
Apr 03, 2014 0.0850 0.0900 0.0850 0.0850 29,500 -0.00(-5.56%)
Apr 02, 2014 0.0950 0.0950 0.0850 0.0900 37,500 -0.01(-5.26%)
Apr 01, 2014 0.0900 0.0950 0.0850 0.0950 52,800 +0.01(+5.56%)
Mar 31, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 28, 2014 0.0900 0.0950 0.0900 0.0950 215,950 +0.01(+5.56%)
Mar 27, 2014 0.0850 0.0900 0.0850 0.0900 75,950 +0.00(+0.00%)
Mar 26, 2014 0.0950 0.0950 0.0900 0.0900 138,050 +0.00(+0.00%)
Mar 25, 2014 0.0900 0.0900 0.0900 0.0900 307,100 +0.00(+0.00%)
Mar 24, 2014 0.0900 0.0900 0.0900 0.0900 210,725 +0.00(+0.00%)
Mar 21, 2014 0.0900 0.0950 0.0900 0.0900 81,401 -0.01(-5.26%)
Mar 20, 2014 0.0900 0.0950 0.0900 0.0950 67,600 +0.00(+0.00%)
Mar 19, 2014 0.0950 0.0950 0.0950 0.0950 75,150 +0.00(+0.00%)
Mar 18, 2014 0.0950 0.0950 0.0950 0.0950 143,575 +0.00(+0.00%)
Mar 17, 2014 0.1000 0.1000 0.0950 0.0950 258,975 -0.01(-9.52%)
Mar 14, 2014 0.0950 0.1050 0.0950 0.1050 1,318,000 +0.01(+10.53%)
Mar 13, 2014 0.1000 0.1000 0.0950 0.0950 415,820 -0.01(-5.00%)
Mar 12, 2014 0.1000 0.1000 0.1000 0.1000 431,900 +0.00(+0.00%)
Mar 11, 2014 0.1000 0.1000 0.1000 0.1000 458,425 +0.01(+5.26%)
Mar 10, 2014 0.0950 0.0950 0.0900 0.0950 238,100 -0.01(-5.00%)
Mar 07, 2014 0.0950 0.1000 0.0950 0.1000 126,000 +0.01(+5.26%)
Mar 06, 2014 0.0950 0.0950 0.0950 0.0950 50,500 -0.01(-5.00%)
Mar 05, 2014 0.0900 0.1000 0.0900 0.1000 217,700 +0.00(+0.00%)
Mar 04, 2014 0.1000 0.1000 0.0950 0.1000 158,300 +0.00(+0.00%)
Mar 03, 2014 0.1000 0.1050 0.1000 0.1000 40,750 -0.00(-4.76%)
Feb 28, 2014 0.0950 0.1050 0.0950 0.1050 45,000 +0.00(+5.00%)
Feb 27, 2014 0.0950 0.1000 0.0950 0.1000 61,000 +0.00(+0.00%)
Feb 26, 2014 0.0950 0.1000 0.0950 0.1000 216,700 +0.01(+5.26%)
Feb 25, 2014 0.0900 0.1000 0.0900 0.0950 202,900 -0.01(-5.00%)
Feb 24, 2014 0.1000 0.1000 0.0950 0.1000 119,300 +0.00(+0.00%)
Feb 21, 2014 0.1000 0.1000 0.0950 0.1000 146,540 +0.01(+5.26%)
Feb 20, 2014 0.1000 0.1000 0.0950 0.0950 37,600 -0.01(-5.00%)
Feb 19, 2014 0.0950 0.1000 0.0950 0.1000 233,758 +0.01(+5.26%)
Feb 18, 2014 0.1000 0.1050 0.0950 0.0950 126,740 -0.01(-5.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2014 0.0950 0.1000 0.0950 0.1000 112,270 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 160,500 -0.00(-4.76%)
Feb 11, 2014 0.1050 0.1050 0.1000 0.1050 560,980 +0.00(+5.00%)
Feb 10, 2014 0.0950 0.1100 0.0950 0.1000 173,200 -0.00(-4.76%)
Feb 07, 2014 0.1050 0.1100 0.1050 0.1050 280,500 +0.00(+0.00%)
Feb 06, 2014 0.1050 0.1050 0.1000 0.1050 105,000 +0.00(+0.00%)
Feb 05, 2014 0.1000 0.1050 0.1000 0.1050 250,304 +0.00(+5.00%)
Feb 04, 2014 0.1050 0.1050 0.0950 0.1000 31,306 -0.00(-4.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

AMERICAS BULLION (AMB) Historical Stock Prices

Welcome to the AMERICAS BULLION historical stock prices page. Here you can search stock prices for AMERICAS BULLION by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the AMERICAS BULLION Historical Stock Prices.

More Historical Stock Prices for AMERICAS BULLION

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for AMERICAS BULLION (AMB) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.