Aftermaster Inc (OP: AFTM )

0.0080 USD UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.5400 0.5500 0.4850 0.5000 114,149 -0.04(-7.41%)
Mar 30, 2016 0.4650 0.5400 0.4600 0.5400 339,921 +0.06(+12.50%)
Mar 29, 2016 0.4650 0.4800 0.4650 0.4800 75,000 +0.01(+3.23%)
Mar 28, 2016 0.4650 0.5000 0.4650 0.4650 51,263 -0.01(-3.12%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.5000 0.5000 0.4700 0.4700 94,207 -0.02(-4.08%)
Mar 22, 2016 0.4650 0.4950 0.4650 0.4900 52,576 +0.02(+5.38%)
Mar 21, 2016 0.5000 0.5100 0.4650 0.4650 131,111 -0.03(-7.00%)
Mar 18, 2016 0.4610 0.5000 0.4610 0.5000 87,573 +0.04(+8.46%)
Mar 17, 2016 0.4699 0.4800 0.4525 0.4610 46,768 -0.02(-3.56%)
Mar 16, 2016 0.4799 0.4800 0.4600 0.4780 65,647 +0.02(+3.91%)
Mar 15, 2016 0.4875 0.4875 0.4501 0.4600 20,960 -0.04(-8.00%)
Mar 14, 2016 0.4749 0.5000 0.4749 0.5000 7,240 +0.03(+7.53%)
Mar 11, 2016 0.4900 0.4900 0.4600 0.4650 28,376 -0.02(-5.10%)
Mar 10, 2016 0.5000 0.5050 0.4700 0.4900 93,664 +0.00(+0.00%)
Mar 09, 2016 0.5000 0.5200 0.4900 0.4900 67,250 +0.00(+0.00%)
Mar 08, 2016 0.4700 0.4900 0.4700 0.4900 26,867 +0.01(+2.35%)
Mar 07, 2016 0.4875 0.5000 0.4788 0.4788 31,008 -0.01(-1.19%)
Mar 04, 2016 0.4700 0.4890 0.4700 0.4845 66,914 +0.01(+3.09%)
Mar 03, 2016 0.5000 0.5000 0.4700 0.4700 24,427 -0.03(-6.00%)
Mar 02, 2016 0.5000 0.5100 0.4700 0.5000 102,613 +0.01(+1.01%)
Mar 01, 2016 0.5000 0.5000 0.4610 0.4950 91,999 -0.01(-1.00%)
Feb 29, 2016 0.4850 0.5000 0.4600 0.5000 49,892 +0.02(+4.17%)
Feb 26, 2016 0.4450 0.4800 0.4450 0.4800 103,660 +0.02(+5.49%)
Feb 25, 2016 0.3800 0.4550 0.3800 0.4550 68,124 +0.05(+12.37%)
Feb 24, 2016 0.4200 0.4290 0.3800 0.4049 55,915 +0.00(+1.17%)
Feb 23, 2016 0.4150 0.4200 0.4001 0.4002 88,090 -0.01(-2.15%)
Feb 22, 2016 0.4000 0.4100 0.3905 0.4090 57,896 +0.02(+4.90%)
Feb 19, 2016 0.3225 0.3899 0.3225 0.3899 104,734 +0.06(+18.15%)
Feb 18, 2016 0.3300 0.3400 0.3200 0.3300 84,267 -0.02(-5.71%)
Feb 17, 2016 0.3500 0.3500 0.3050 0.3500 193,061 +0.00(+0.00%)
Feb 16, 2016 0.3700 0.3700 0.3410 0.3500 97,393 -0.01(-2.78%)
Feb 12, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2016 0.3700 0.3750 0.3600 0.3600 20,090 -0.03(-7.69%)
Feb 10, 2016 0.4000 0.4000 0.3703 0.3900 12,887 -0.02(-3.70%)
Feb 09, 2016 0.3901 0.4050 0.3600 0.4050 124,746 +0.01(+1.89%)
Feb 08, 2016 0.3750 0.3975 0.3700 0.3975 44,422 +0.02(+4.61%)
Feb 05, 2016 0.3999 0.3999 0.3800 0.3800 46,537 +0.00(+0.00%)
Feb 04, 2016 0.3600 0.3800 0.3600 0.3800 60,810 +0.02(+5.56%)
Feb 03, 2016 0.3600 0.3798 0.3600 0.3600 60,133 -0.02(-5.21%)
Feb 02, 2016 0.3600 0.4100 0.3550 0.3798 89,922 +0.01(+2.65%)
Feb 01, 2016 0.4000 0.4000 0.3700 0.3700 40,067 -0.03(-7.48%)
Jan 29, 2016 0.3799 0.3999 0.3650 0.3999 39,705 +0.04(+11.08%)
Jan 28, 2016 0.4000 0.4000 0.3600 0.3600 59,985 -0.04(-10.00%)
Jan 27, 2016 0.3800 0.4099 0.3800 0.4000 38,096 +0.00(+0.00%)
Jan 26, 2016 0.4100 0.4100 0.3900 0.4000 53,241 +0.00(+0.00%)
Jan 25, 2016 0.4000 0.4289 0.4000 0.4000 57,949 +0.01(+1.27%)
Jan 22, 2016 0.4100 0.4300 0.3950 0.3950 22,916 -0.01(-3.66%)
Jan 21, 2016 0.4100 0.4100 0.4100 0.4100 1,001 +0.00(+0.00%)
Jan 20, 2016 0.4100 0.4100 0.3900 0.4100 48,605 +0.00(+0.00%)
Jan 19, 2016 0.4300 0.4300 0.4100 0.4100 12,620 -0.01(-2.38%)
Jan 15, 2016 0.4200 0.4200 0.4200 0 +0.03(+7.66%)
Jan 14, 2016 0.3801 0.4499 0.3801 0.3901 6,004 -0.01(-2.48%)
Jan 13, 2016 0.4000 0.4300 0.4000 0.4000 52,689 +0.00(+0.00%)
Jan 12, 2016 0.4350 0.4350 0.4000 0.4000 52,609 -0.02(-4.76%)
Jan 11, 2016 0.4200 0.4600 0.4200 0.4200 40,743 -0.01(-2.30%)
Jan 07, 2016 0.4299 0.4299 0.4299 0 +0.00(+1.15%)
Jan 06, 2016 0.4500 0.4575 0.4000 0.4250 69,481 -0.02(-3.41%)
Jan 05, 2016 0.4400 0.4400 0.4400 0.4400 21,101 +0.01(+2.33%)
Jan 04, 2016 0.4203 0.4499 0.4200 0.4300 17,400 -0.04(-8.51%)
Dec 31, 2015 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Dec 30, 2015 0.4440 0.4556 0.4300 0.4300 33,245 -0.04(-8.51%)
Dec 29, 2015 0.4499 0.4800 0.4440 0.4700 14,000 +0.02(+4.47%)
Dec 28, 2015 0.4999 0.4999 0.4499 0.4499 35,500 -0.05(-10.00%)
Dec 24, 2015 0.4999 0.4999 0.4999 0 +0.03(+6.38%)
Dec 23, 2015 0.4990 0.5099 0.4500 0.4699 14,550 +0.02(+4.42%)
Dec 22, 2015 0.4600 0.4600 0.4500 0.4500 26,993 +0.03(+7.14%)
Dec 21, 2015 0.4200 0.4200 0.4200 0.4200 1,740 -0.04(-8.68%)
Dec 18, 2015 0.4500 0.4600 0.4100 0.4599 38,122 -0.01(-1.10%)
Dec 17, 2015 0.4900 0.5000 0.4650 0.4650 29,000 -0.00(-1.04%)
Dec 16, 2015 0.4501 0.4699 0.4400 0.4699 33,490 +0.01(+2.15%)
Dec 15, 2015 0.5000 0.5000 0.4600 0.4600 20,790 -0.02(-5.15%)
Dec 14, 2015 0.5000 0.5100 0.4800 0.4850 83,140 -0.06(-10.19%)
Dec 11, 2015 0.5094 0.5400 0.4801 0.5400 86,344 +0.04(+8.00%)
Dec 10, 2015 0.5000 0.5000 0.5000 0.5000 5,276 -0.01(-1.96%)
Dec 09, 2015 0.5100 0.5100 0.5100 0.5100 1,400 +0.00(+0.00%)
Dec 08, 2015 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.90%)
Dec 07, 2015 0.5500 0.5501 0.5000 0.5199 40,700 -0.03(-5.47%)
Dec 04, 2015 0.5400 0.5800 0.5100 0.5500 33,800 +0.00(+0.00%)
Dec 03, 2015 0.6100 0.6200 0.5500 0.5500 133,394 -0.05(-8.33%)
Dec 02, 2015 0.6600 0.6600 0.6000 0.6000 13,040 -0.06(-9.09%)
Dec 01, 2015 0.6200 0.6600 0.6000 0.6600 10,926 +0.05(+8.20%)
Nov 30, 2015 0.6500 0.6700 0.6100 0.6100 15,330 -0.07(-10.29%)
Nov 27, 2015 0.6800 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
Nov 25, 2015 0.6800 0.6800 0.6800 0 +0.10(+17.24%)
Nov 24, 2015 0.6900 0.6900 0.5800 0.5800 32,150 -0.11(-15.94%)
Nov 23, 2015 0.6900 53,724 -0.04(-4.89%)
Nov 20, 2015 0.7700 0.7700 0.7250 0.7255 22,293 -0.04(-5.78%)
Nov 19, 2015 0.8000 0.8300 0.7500 0.7700 30,552 -0.06(-7.23%)
Nov 18, 2015 0.7900 0.8300 0.7700 0.8300 19,340 -0.04(-4.60%)
Nov 17, 2015 0.8500 0.8700 0.7300 0.8700 58,001 +0.02(+2.35%)
Nov 16, 2015 0.8300 0.8500 0.7300 0.8500 52,540 +0.05(+6.25%)
Nov 13, 2015 0.8000 0.8200 0.7700 0.8000 60,792 +0.03(+3.90%)
Nov 12, 2015 0.7200 0.7700 0.7101 0.7700 123,966 +0.04(+5.48%)
Nov 11, 2015 0.6100 0.7300 0.6000 0.7300 107,651 +0.12(+19.67%)
Nov 10, 2015 0.5700 0.6300 0.5700 0.6100 71,665 +0.06(+10.91%)
Nov 09, 2015 0.5100 0.5600 0.5100 0.5500 41,550 +0.01(+1.85%)
Nov 06, 2015 0.5100 0.5400 0.5100 0.5400 64,948 +0.02(+3.85%)
Nov 05, 2015 0.4925 0.5100 0.4800 0.5200 99,359 +0.02(+2.97%)
Nov 04, 2015 0.4500 0.5050 0.4500 0.5050 51,450 +0.01(+1.00%)
Nov 03, 2015 0.5100 0.5100 0.4500 0.5000 80,317 +0.00(+0.00%)
Nov 02, 2015 0.5100 0.5300 0.4702 0.5000 80,855 +0.00(+0.00%)
Oct 30, 2015 0.4500 0.5000 0.4500 0.5000 103,690 +0.05(+11.11%)
Oct 29, 2015 0.4450 0.4900 0.4310 0.4500 58,490 +0.02(+4.41%)
Oct 28, 2015 0.4200 0.4500 0.4200 0.4310 85,406 +0.00(+0.23%)
Oct 27, 2015 0.4450 0.4450 0.4300 0.4300 24,000 -0.03(-5.49%)
Oct 26, 2015 0.4330 0.4600 0.4200 0.4550 103,000 -0.01(-2.15%)
Oct 23, 2015 0.4200 0.4850 0.4100 0.4650 113,750 +0.01(+1.09%)
Oct 22, 2015 0.4900 0.4900 0.4000 0.4600 60,150 +0.01(+2.22%)
Oct 21, 2015 0.4600 0.4700 0.3700 0.4500 83,985 -0.05(-9.98%)
Oct 20, 2015 0.4201 0.4999 0.4100 0.4999 65,185 +0.00(+0.00%)
Oct 19, 2015 0.5400 0.5400 0.4601 0.4999 39,118 -0.03(-5.68%)
Oct 16, 2015 0.4850 0.5300 0.4650 0.5300 49,600 +0.00(+0.00%)
Oct 15, 2015 0.5800 0.5800 0.4700 0.5300 44,481 -0.05(-8.62%)
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.