Aftermaster Inc (OP: AFTM )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 15, 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%)
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.