Aftermaster Inc (OP: AFTM )

0.0090 USD +0.0020 (+28.57%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0450 0.0450 0.0390 0.0390 302,500 -0.01(-17.02%)
Jul 30, 2018 0.0450 0.0474 0.0450 0.0470 112,000 +0.00(+4.44%)
Jul 27, 2018 0.0480 0.0490 0.0450 0.0450 755,600 -0.01(-10.00%)
Jul 26, 2018 0.0455 0.0500 0.0455 0.0500 365,500 +0.00(+6.61%)
Jul 25, 2018 0.0440 0.0469 0.0432 0.0469 116,000 -0.00(-1.26%)
Jul 24, 2018 0.0480 0.0480 0.0410 0.0475 114,990 +0.00(+11.76%)
Jul 23, 2018 0.0410 0.0500 0.0410 0.0425 414,765 +0.00(+1.19%)
Jul 20, 2018 0.0330 0.0420 0.0330 0.0420 467,798 +0.00(+7.69%)
Jul 19, 2018 0.0380 0.0400 0.0331 0.0390 660,757 +0.00(+0.00%)
Jul 18, 2018 0.0350 0.0390 0.0350 0.0390 145,000 +0.00(+14.71%)
Jul 17, 2018 0.0350 0.0350 0.0330 0.0340 576,214 -0.00(-2.86%)
Jul 16, 2018 0.0340 0.0350 0.0300 0.0350 406,750 +0.00(+0.00%)
Jul 13, 2018 0.0380 0.0390 0.0350 0.0350 397,850 -0.00(-5.41%)
Jul 12, 2018 0.0380 0.0390 0.0350 0.0370 648,300 -0.00(-2.63%)
Jul 11, 2018 0.0410 0.0450 0.0345 0.0380 1,325,050 -0.00(-5.00%)
Jul 10, 2018 0.0390 0.0400 0.0364 0.0400 277,617 +0.00(+0.00%)
Jul 09, 2018 0.0370 0.0400 0.0365 0.0400 60,200 +0.00(+0.00%)
Jul 06, 2018 0.0400 0.0410 0.0370 0.0400 1,646,944 -0.00(-4.53%)
Jul 05, 2018 0.0390 0.0419 0.0350 0.0419 1,506,811 -0.00(-2.56%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Jul 02, 2018 0.0422 0.0422 0.0400 0.0400 343,715 -0.01(-18.37%)
Jun 29, 2018 0.0420 0.0490 0.0420 0.0490 644,800 +0.01(+19.51%)
Jun 28, 2018 0.0480 0.0490 0.0410 0.0410 431,700 -0.01(-18.00%)
Jun 27, 2018 0.0500 0.0500 0.0451 0.0500 603,333 +0.00(+0.00%)
Jun 26, 2018 0.0480 0.0500 0.0450 0.0500 405,000 +0.00(+3.95%)
Jun 25, 2018 0.0540 0.0540 0.0481 0.0481 81,900 -0.00(-3.80%)
Jun 22, 2018 0.0511 0.0530 0.0480 0.0500 373,000 -0.00(-2.15%)
Jun 21, 2018 0.0500 0.0570 0.0500 0.0511 556,585 -0.00(-5.37%)
Jun 20, 2018 0.0499 0.0540 0.0495 0.0540 323,216 +0.00(+8.00%)
Jun 19, 2018 0.0540 0.0540 0.0500 0.0500 359,000 -0.01(-16.67%)
Jun 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 14, 2018 0.0550 0.0650 0.0550 0.0650 295,267 +0.01(+12.26%)
Jun 13, 2018 0.0600 0.0600 0.0570 0.0579 190,333 -0.00(-7.95%)
Jun 12, 2018 0.0640 0.0640 0.0580 0.0629 109,283 +0.00(+8.45%)
Jun 11, 2018 0.0620 0.0620 0.0580 0.0580 288,921 -0.00(-4.92%)
Jun 08, 2018 0.0576 0.0650 0.0576 0.0610 321,000 +0.01(+10.91%)
Jun 07, 2018 0.0589 0.0590 0.0535 0.0550 352,458 +0.00(+1.66%)
Jun 06, 2018 0.0580 0.0600 0.0530 0.0541 461,100 +0.00(+0.56%)
Jun 05, 2018 0.0540 0.0540 0.0538 0.0538 58,000 -0.00(-2.18%)
Jun 04, 2018 0.0580 0.0599 0.0550 0.0550 169,750 -0.00(-5.17%)
Jun 01, 2018 0.0575 0.0610 0.0575 0.0580 176,300 -0.00(-3.33%)
May 31, 2018 0.0600 0.0600 0.0580 0.0600 110,650 +0.00(+0.00%)
May 30, 2018 0.0590 0.0600 0.0570 0.0600 675,490 +0.00(+1.69%)
May 29, 2018 0.0629 0.0630 0.0590 0.0590 25,740 -0.00(-1.67%)
May 25, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 24, 2018 0.0700 0.0700 0.0630 0.0650 145,208 +0.00(+6.56%)
May 23, 2018 0.0605 0.0639 0.0570 0.0610 462,503 -0.00(-1.61%)
May 22, 2018 0.0631 0.0689 0.0620 0.0620 244,500 +0.00(+0.81%)
May 21, 2018 0.0611 0.0680 0.0611 0.0615 186,803 +0.00(+0.82%)
May 18, 2018 0.0610 0.0698 0.0610 0.0610 161,898 -0.01(-12.73%)
May 17, 2018 0.0690 0.0699 0.0620 0.0699 38,000 -0.00(-0.14%)
May 16, 2018 0.0699 0.0700 0.0615 0.0700 78,577 -0.00(-4.11%)
May 15, 2018 0.0820 0.0820 0.0650 0.0730 210,800 -0.01(-6.67%)
May 14, 2018 0.0795 0.0795 0.0782 0.0782 6,473 +0.01(+10.17%)
May 11, 2018 0.0750 0.0750 0.0701 0.0710 57,000 -0.01(-16.47%)
May 10, 2018 0.0694 0.0850 0.0660 0.0850 351,982 +0.02(+32.81%)
May 09, 2018 0.0700 0.0700 0.0611 0.0640 440,500 -0.01(-8.57%)
May 08, 2018 0.0750 0.0750 0.0690 0.0700 70,002 -0.01(-9.91%)
May 07, 2018 0.0621 0.0777 0.0621 0.0777 258,702 +0.01(+19.54%)
May 04, 2018 0.0640 0.0650 0.0611 0.0650 195,100 +0.00(+1.40%)
May 03, 2018 0.0700 0.0750 0.0641 0.0641 142,500 -0.00(-1.38%)
May 02, 2018 0.0650 0.0700 0.0650 0.0650 504,399 +0.00(+3.17%)
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.