Aftermaster Inc (OP: AFTM )

0.0070 USD -0.0010 (-12.50%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Mar 28, 2018 0.0450 0.0450 0.0400 0.0400 1,767,544 +0.00(+0.00%)
Mar 27, 2018 0.0430 0.0475 0.0400 0.0400 478,958 -0.00(-4.99%)
Mar 26, 2018 0.0430 0.0443 0.0421 0.0421 127,200 -0.00(-6.44%)
Mar 23, 2018 0.0455 0.0508 0.0430 0.0450 962,969 -0.01(-14.93%)
Mar 22, 2018 0.0550 0.0550 0.0451 0.0529 680,034 -0.01(-8.79%)
Mar 21, 2018 0.0465 0.0596 0.0450 0.0580 1,429,100 +0.01(+20.83%)
Mar 20, 2018 0.0460 0.0480 0.0455 0.0480 45,155 +0.00(+4.35%)
Mar 19, 2018 0.0400 0.0540 0.0400 0.0460 673,807 +0.00(+9.52%)
Mar 16, 2018 0.0500 0.0500 0.0400 0.0420 2,341,972 -0.01(-16.00%)
Mar 15, 2018 0.0501 0.0501 0.0499 0.0500 786,787 -0.00(-9.09%)
Mar 14, 2018 0.0500 0.0550 0.0500 0.0550 58,716 +0.00(+7.84%)
Mar 13, 2018 0.0520 0.0600 0.0500 0.0510 639,784 -0.01(-15.00%)
Mar 12, 2018 0.0550 0.0750 0.0550 0.0600 418,000 +0.01(+20.00%)
Mar 09, 2018 0.0550 0.0660 0.0500 0.0500 110,000 -0.01(-23.08%)
Mar 08, 2018 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Mar 07, 2018 0.0650 0.0650 0.0600 0.0600 140,000 -0.01(-8.95%)
Mar 06, 2018 0.0680 0.0680 0.0659 0.0659 30,100 +0.01(+9.83%)
Mar 05, 2018 0.0612 0.0700 0.0590 0.0600 65,600 -0.01(-11.76%)
Mar 02, 2018 0.0554 0.0700 0.0500 0.0680 321,550 +0.01(+13.52%)
Mar 01, 2018 0.0401 0.0599 0.0401 0.0599 512,908 +0.02(+49.75%)
Feb 28, 2018 0.0500 0.0545 0.0400 0.0400 1,199,770 -0.01(-23.08%)
Feb 27, 2018 0.0475 0.0550 0.0410 0.0520 367,600 +0.00(+9.47%)
Feb 26, 2018 0.0510 0.0599 0.0475 0.0475 308,228 -0.01(-15.93%)
Feb 23, 2018 0.0627 0.0630 0.0460 0.0565 108,100 -0.01(-9.89%)
Feb 22, 2018 0.0900 0.0980 0.0627 0.0627 746,650 -0.02(-21.62%)
Feb 21, 2018 0.0550 0.1000 0.0500 0.0800 578,597 +0.02(+43.11%)
Feb 20, 2018 0.0560 0.0600 0.0500 0.0559 361,127 +0.00(+1.64%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.01(-19.71%)
Feb 15, 2018 0.0690 0.0690 0.0555 0.0685 295,852 -0.00(-2.14%)
Feb 14, 2018 0.0700 0.0700 0.0700 0.0700 185,100 -0.00(-6.67%)
Feb 12, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 09, 2018 0.0810 0.0810 0.0727 0.0800 26,992 -0.00(-1.72%)
Feb 08, 2018 0.0700 0.0972 0.0650 0.0814 149,292 -0.02(-15.60%)
Feb 06, 2018 0.0964 0.0964 0.0964 0 -0.00(-2.69%)
Feb 02, 2018 0.0991 0.0991 0.0991 0 +0.00(+2.19%)
Feb 01, 2018 0.0970 0.0972 0.0970 0.0970 50,000 +0.00(+0.00%)
Jan 31, 2018 0.1020 0.1020 0.0802 0.0970 35,965 +0.02(+20.95%)
Jan 30, 2018 0.0999 0.1045 0.0802 0.0802 52,000 -0.02(-19.72%)
Jan 29, 2018 0.1000 0.1000 0.0901 0.0999 59,017 -0.00(-0.10%)
Jan 25, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Jan 24, 2018 0.1010 0.1010 0.1010 0.1010 25,000 +0.00(+0.90%)
Jan 23, 2018 0.1001 0.1001 0.1001 0.1001 10,000 +0.00(+0.00%)
Jan 22, 2018 0.1097 0.1097 0.1001 0.1001 10,000 -0.01(-8.75%)
Jan 19, 2018 0.1005 0.1097 0.1005 0.1097 33,700 +0.01(+9.59%)
Jan 18, 2018 0.1001 0.1001 0.1001 0.1001 25,000 -0.01(-5.39%)
Jan 17, 2018 0.1006 0.1058 0.1006 0.1058 20,542 +0.00(+0.00%)
Jan 16, 2018 0.1058 0.1058 0.1000 0.1058 33,802 +0.01(+5.80%)
Jan 12, 2018 0.1000 0.1000 0.1000 0 -0.02(-15.25%)
Jan 11, 2018 0.1011 0.1180 0.1011 0.1180 25,500 +0.01(+12.49%)
Jan 10, 2018 0.1200 0.1200 0.1000 0.1049 323,811 -0.01(-6.71%)
Jan 09, 2018 0.1200 0.1200 0.1051 0.1124 24,350 +0.00(+0.40%)
Jan 08, 2018 0.1121 0.1160 0.1120 0.1120 14,888 -0.01(-6.67%)
Jan 05, 2018 0.1051 0.1300 0.1051 0.1200 78,251 +0.01(+9.09%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 3,025 -0.01(-7.95%)
Jan 03, 2018 0.1051 0.1195 0.1051 0.1195 24,153 +0.01(+13.70%)
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.