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 (%)
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%)
Sep 01, 2016 0.4200 0.4200 0.4000 0.4000 26,000 -0.02(-4.76%)
Aug 31, 2016 0.4000 0.4200 0.3999 0.4200 17,500 +0.01(+2.44%)
Aug 30, 2016 0.4250 0.4380 0.3830 0.4100 131,663 -0.01(-2.38%)
Aug 29, 2016 0.3800 0.4300 0.3700 0.4200 292,336 +0.05(+13.51%)
Aug 26, 2016 0.3800 0.3800 0.3700 0.3700 24,000 -0.02(-5.13%)
Aug 25, 2016 0.3900 0.3900 0.3900 0.3900 193 +0.02(+5.41%)
Aug 24, 2016 0.3999 0.3999 0.3700 0.3700 22,060 -0.01(-2.63%)
Aug 23, 2016 0.3740 0.3800 0.3740 0.3800 44,834 -0.01(-2.56%)
Aug 22, 2016 0.3900 0.4200 0.3900 0.3900 24,204 +0.00(+0.00%)
Aug 19, 2016 0.3999 0.4000 0.3740 0.3900 21,350 +0.02(+4.28%)
Aug 18, 2016 0.3800 0.3999 0.3740 0.3740 15,010 -0.01(-1.58%)
Aug 17, 2016 0.3900 0.3900 0.3800 0.3800 32,507 -0.02(-3.80%)
Aug 16, 2016 0.3900 0.4100 0.3900 0.3950 60,277 +0.01(+1.28%)
Aug 15, 2016 0.3700 0.3900 0.3700 0.3900 11,500 +0.02(+5.41%)
Aug 12, 2016 0.3410 0.3890 0.3410 0.3700 111,113 -0.01(-2.63%)
Aug 11, 2016 0.3801 0.3925 0.3702 0.3800 27,400 -0.02(-5.94%)
Aug 10, 2016 0.3801 0.4050 0.3800 0.4040 23,000 -0.00(-0.22%)
Aug 09, 2016 0.4000 0.4050 0.3801 0.4049 12,396 -0.00(-0.71%)
Aug 08, 2016 0.4199 0.4199 0.3900 0.4078 17,500 -0.01(-2.88%)
Aug 05, 2016 0.3800 0.4200 0.3800 0.4199 49,371 +0.04(+10.50%)
Aug 04, 2016 0.4000 0.4000 0.3800 0.3800 29,975 -0.02(-5.00%)
Aug 03, 2016 0.4300 0.4300 0.4000 0.4000 14,575 +0.00(+0.00%)
Aug 02, 2016 0.4000 0.4200 0.4000 0.4000 26,800 -0.02(-4.76%)
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.