Aftermaster Inc (OP: AFTM )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.4300 0.4300 0.3955 0.4300 13,359 +0.01(+2.38%)
May 27, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 26, 2016 0.4000 0.4200 0.3750 0.4200 76,443 +0.00(+0.00%)
May 24, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 23, 2016 0.4300 0.4350 0.3400 0.4000 148,190 -0.03(-6.98%)
May 20, 2016 0.4119 0.4300 0.3950 0.4300 69,100 +0.00(+0.02%)
May 19, 2016 0.4399 0.4399 0.4050 0.4299 41,850 +0.00(+0.00%)
May 18, 2016 0.4052 0.4299 0.4050 0.4299 29,700 -0.02(-4.45%)
May 17, 2016 0.4300 0.4499 0.4051 0.4499 49,820 +0.03(+7.12%)
May 16, 2016 0.4476 0.4476 0.4200 0.4200 44,124 -0.01(-2.33%)
May 13, 2016 0.4401 0.4750 0.4300 0.4300 112,152 -0.04(-8.06%)
May 12, 2016 0.4450 0.4677 0.4400 0.4677 33,800 +0.02(+5.10%)
May 11, 2016 0.4750 0.4750 0.4400 0.4450 61,504 +0.00(+0.00%)
May 10, 2016 0.4451 0.4500 0.4450 0.4450 17,850 -0.05(-10.10%)
May 09, 2016 0.4700 0.5000 0.4450 0.4950 41,850 +0.03(+5.32%)
May 06, 2016 0.4700 0.4700 0.4450 0.4700 20,854 +0.01(+2.17%)
May 05, 2016 0.4500 0.4600 0.4200 0.4600 40,930 +0.04(+9.52%)
May 04, 2016 0.4200 0.4500 0.4200 0.4200 34,115 +0.00(+0.00%)
May 03, 2016 0.4700 0.4700 0.4150 0.4200 88,664 -0.05(-10.64%)
May 02, 2016 0.4122 0.5000 0.4122 0.4700 59,593 +0.03(+6.82%)
Apr 29, 2016 0.4100 0.4400 0.4100 0.4400 27,620 +0.03(+7.32%)
Apr 28, 2016 0.4500 0.4550 0.4100 0.4100 63,868 -0.03(-6.30%)
Apr 27, 2016 0.4251 0.4500 0.4050 0.4375 50,280 +0.01(+1.76%)
Apr 26, 2016 0.4500 0.4649 0.4251 0.4300 65,004 -0.02(-4.44%)
Apr 25, 2016 0.4400 0.4500 0.4300 0.4500 21,980 +0.02(+4.65%)
Apr 22, 2016 0.4300 0.4451 0.4300 0.4300 49,700 -0.03(-6.52%)
Apr 21, 2016 0.4750 0.4750 0.4300 0.4600 53,719 -0.01(-2.13%)
Apr 20, 2016 0.4400 0.4700 0.4400 0.4700 45,350 +0.03(+6.33%)
Apr 19, 2016 0.4700 0.4700 0.4420 0.4420 87,429 -0.02(-3.91%)
Apr 18, 2016 0.4749 0.4750 0.4600 0.4600 8,433 -0.01(-3.12%)
Apr 15, 2016 0.4550 0.4800 0.4500 0.4748 31,000 +0.01(+3.22%)
Apr 14, 2016 0.4999 0.4999 0.4600 0.4600 32,400 -0.02(-4.17%)
Apr 13, 2016 0.4850 0.5000 0.4700 0.4800 102,420 -0.03(-5.86%)
Apr 12, 2016 0.5000 0.5100 0.4795 0.5099 82,859 +0.01(+2.49%)
Apr 11, 2016 0.5100 0.5100 0.4850 0.4975 34,058 -0.01(-2.45%)
Apr 08, 2016 0.4800 0.5100 0.4700 0.5100 101,850 +0.02(+4.08%)
Apr 07, 2016 0.5100 0.5100 0.4751 0.4900 29,133 -0.02(-3.92%)
Apr 06, 2016 0.4750 0.5100 0.4500 0.5100 100,400 +0.03(+5.15%)
Apr 05, 2016 0.4801 0.4850 0.4750 0.4850 26,150 +0.01(+1.04%)
Apr 04, 2016 0.5100 0.5100 0.4800 0.4800 19,008 -0.00(-0.02%)
Apr 01, 2016 0.5000 0.5000 0.4800 0.4801 34,300 -0.02(-3.98%)
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%)
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.