Aftermaster Inc (OP: AFTM )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.4550 0.4600 0.3800 0.4350 65,333 -0.01(-1.14%)
Nov 29, 2016 0.4490 0.4910 0.4400 0.4400 301,045 +0.00(+0.00%)
Nov 28, 2016 0.4100 0.4400 0.4100 0.4400 101,052 +0.03(+7.32%)
Nov 25, 2016 0.3900 0.4100 0.3900 0.4100 34,332 -0.01(-2.38%)
Nov 23, 2016 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Nov 22, 2016 0.3800 0.3925 0.3746 0.3850 104,663 +0.01(+1.32%)
Nov 21, 2016 0.3400 0.3800 0.3400 0.3800 172,401 +0.06(+18.75%)
Nov 18, 2016 0.3400 0.3400 0.3011 0.3200 44,900 -0.03(-8.57%)
Nov 17, 2016 0.3199 0.3500 0.2600 0.3500 207,611 +0.03(+9.41%)
Nov 16, 2016 0.3501 0.3600 0.3100 0.3199 54,121 -0.02(-5.88%)
Nov 15, 2016 0.3500 0.3700 0.3300 0.3399 59,921 -0.02(-5.14%)
Nov 14, 2016 0.3801 0.3900 0.3500 0.3583 50,265 -0.02(-5.71%)
Nov 11, 2016 0.3500 0.3800 0.3500 0.3800 11,750 +0.01(+2.70%)
Nov 10, 2016 0.3670 0.3700 0.3401 0.3700 68,886 +0.01(+2.78%)
Nov 09, 2016 0.3400 0.3600 0.3400 0.3600 23,320 -0.01(-2.15%)
Nov 07, 2016 0.3679 0.3679 0.3679 0 +0.01(+2.19%)
Nov 04, 2016 0.3600 0.3600 0.3500 0.3600 25,400 -0.03(-6.49%)
Nov 03, 2016 0.3750 0.3850 0.3501 0.3850 41,214 +0.00(+0.03%)
Nov 02, 2016 0.3849 0.3849 0.3849 0.3849 5,230 +0.00(+1.29%)
Nov 01, 2016 0.3700 0.3800 0.3700 0.3800 24,054 +0.00(+0.69%)
Oct 31, 2016 0.3850 0.3900 0.3500 0.3774 73,445 -0.01(-1.95%)
Oct 28, 2016 0.3600 0.3900 0.3532 0.3849 54,207 +0.03(+7.21%)
Oct 27, 2016 0.3600 0.3600 0.3500 0.3590 62,452 -0.01(-2.97%)
Oct 26, 2016 0.3900 0.3900 0.3700 0.3700 7,598 +0.01(+2.21%)
Oct 25, 2016 0.4000 0.4000 0.3420 0.3620 49,400 -0.04(-9.50%)
Oct 24, 2016 0.4099 0.4100 0.3800 0.4000 107,592 +0.03(+8.11%)
Oct 21, 2016 0.3859 0.3900 0.3700 0.3700 81,664 +0.00(+0.00%)
Oct 20, 2016 0.3751 0.3854 0.3600 0.3700 79,666 -0.03(-7.50%)
Oct 19, 2016 0.4000 0.4000 0.3750 0.4000 39,450 +0.03(+8.11%)
Oct 18, 2016 0.3900 0.3980 0.3700 0.3700 60,967 -0.00(-0.16%)
Oct 17, 2016 0.3800 0.3932 0.3700 0.3706 92,999 -0.02(-4.95%)
Oct 14, 2016 0.3850 0.4000 0.3599 0.3899 192,214 +0.01(+1.30%)
Oct 13, 2016 0.3999 0.3999 0.3700 0.3849 64,374 +0.02(+6.92%)
Oct 12, 2016 0.4000 0.4000 0.3600 0.3600 39,998 -0.02(-5.26%)
Oct 11, 2016 0.4200 0.4200 0.3700 0.3800 122,524 -0.02(-5.00%)
Oct 10, 2016 0.4250 0.4330 0.4000 0.4000 151,347 -0.02(-4.76%)
Oct 07, 2016 0.4300 0.4300 0.4200 0.4200 64,999 -0.01(-2.33%)
Oct 06, 2016 0.4600 0.4650 0.4300 0.4300 121,273 -0.02(-4.44%)
Oct 05, 2016 0.4900 0.4900 0.4500 0.4500 91,619 +0.00(+0.00%)
Oct 04, 2016 0.4000 0.5000 0.3850 0.4500 263,034 +0.05(+13.35%)
Oct 03, 2016 0.3900 0.4000 0.3800 0.3970 120,590 +0.01(+1.79%)
Sep 30, 2016 0.3800 0.4200 0.3700 0.3900 214,528 +0.02(+5.49%)
Sep 29, 2016 0.3600 0.3697 0.3500 0.3697 35,154 +0.03(+8.74%)
Sep 28, 2016 0.3500 0.3600 0.3400 0.3400 52,100 -0.00(-1.45%)
Sep 27, 2016 0.3500 0.3500 0.3400 0.3450 20,700 -0.01(-1.43%)
Sep 26, 2016 0.3501 0.3780 0.3450 0.3500 164,282 -0.01(-2.78%)
Sep 23, 2016 0.3400 0.4100 0.3400 0.3600 85,600 +0.03(+9.09%)
Sep 22, 2016 0.3500 0.3500 0.3199 0.3300 111,530 -0.02(-5.71%)
Sep 21, 2016 0.3500 0.3500 0.3300 0.3500 63,480 +0.00(+0.00%)
Sep 20, 2016 0.3510 0.3510 0.3390 0.3500 100,855 -0.01(-2.78%)
Sep 19, 2016 0.3700 0.3700 0.3500 0.3600 299,600 -0.01(-2.70%)
Sep 16, 2016 0.3711 0.3900 0.3700 0.3700 99,482 -0.02(-5.13%)
Sep 15, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+5.09%)
Sep 14, 2016 0.3712 0.3712 0.3711 0.3711 8,315 -0.03(-6.45%)
Sep 13, 2016 0.3967 0.3967 0.3967 0.3967 100 -0.00(-0.83%)
Sep 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 08, 2016 0.3900 0.3990 0.3750 0.3990 12,000 +0.01(+2.31%)
Sep 06, 2016 0.3900 0.3900 0.3900 135 -0.01(-1.27%)
Sep 02, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
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.