Aftermaster Inc (OP: AFTM )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1090 0.1100 0.0905 0.1030 175,660 -0.01(-5.50%)
Oct 30, 2017 0.1010 0.1200 0.0650 0.1090 596,832 -0.01(-9.17%)
Oct 27, 2017 0.1061 0.1200 0.1061 0.1200 56,999 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.0805 0.1200 214,792 -0.01(-4.00%)
Oct 25, 2017 0.1200 0.1299 0.1101 0.1250 46,878 -0.01(-10.65%)
Oct 24, 2017 0.1101 0.1400 0.1101 0.1399 65,224 -0.00(-0.07%)
Oct 23, 2017 0.1200 0.1400 0.1200 0.1400 63,300 +0.00(+0.00%)
Oct 20, 2017 0.1310 0.1400 0.1251 0.1400 18,298 +0.01(+7.69%)
Oct 19, 2017 0.1300 0.1350 0.1300 0.1300 41,000 -0.01(-3.70%)
Oct 18, 2017 0.1162 0.1350 0.1162 0.1350 10,860 -0.01(-5.33%)
Oct 17, 2017 0.1426 0.1426 0.1426 0.1426 5,000 +0.01(+9.69%)
Oct 16, 2017 0.1300 0.1300 0.1300 0.1300 9,114 -0.02(-14.70%)
Oct 13, 2017 0.1279 0.1524 0.1279 0.1524 26,840 +0.00(+1.60%)
Oct 12, 2017 0.1323 0.1500 0.1323 0.1500 3,250 -0.01(-3.23%)
Oct 11, 2017 0.1500 0.1550 0.1350 0.1550 34,000 +0.01(+3.68%)
Oct 10, 2017 0.1450 0.1495 0.1350 0.1495 29,822 -0.00(-0.33%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 +0.02(+13.55%)
Oct 05, 2017 0.1321 0.1350 0.1321 0.1321 20,854 +0.00(+1.62%)
Oct 04, 2017 0.1292 0.1463 0.1292 0.1300 38,490 -0.03(-18.75%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 29, 2017 0.1600 0.1700 0.1600 0.1700 35,171 +0.01(+6.32%)
Sep 27, 2017 0.1599 0.1599 0.1599 0 +0.02(+14.21%)
Sep 26, 2017 0.1360 0.1400 0.1360 0.1400 43,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1400 0.1300 0.1400 103,600 +0.01(+7.69%)
Sep 22, 2017 0.1401 0.1401 0.1250 0.1300 76,783 -0.01(-7.14%)
Sep 20, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1500 20,665 +0.02(+12.95%)
Sep 18, 2017 0.1328 0.1328 0.1328 0.1328 9,000 -0.03(-17.00%)
Sep 15, 2017 0.1311 0.1600 0.1301 0.1600 5,565 +0.03(+22.98%)
Sep 14, 2017 0.1580 0.1600 0.1301 0.1301 55,300 -0.01(-10.28%)
Sep 13, 2017 0.1700 0.1700 0.1401 0.1450 28,500 -0.04(-19.44%)
Sep 12, 2017 0.1800 0.1800 0.1800 0.1800 3,003 +0.01(+5.88%)
Sep 11, 2017 0.1700 0.1700 0.1700 0.1700 34,749 +0.00(+1.80%)
Sep 08, 2017 0.1301 0.1700 0.1301 0.1670 50,553 -0.00(-1.18%)
Sep 07, 2017 0.1440 0.1690 0.1350 0.1690 10,155 +0.01(+8.75%)
Sep 06, 2017 0.1554 0.1554 0.1554 0.1554 100 -0.00(-2.14%)
Sep 05, 2017 0.1701 0.1701 0.1101 0.1588 165,817 -0.02(-11.78%)
Sep 01, 2017 0.1800 0.1800 0.1700 0.1800 20,769 +0.00(+0.00%)
Aug 31, 2017 0.1700 0.1800 0.1652 0.1800 64,800 +0.02(+16.13%)
Aug 30, 2017 0.1610 0.1700 0.1500 0.1550 15,295 -0.02(-8.82%)
Aug 29, 2017 0.1550 0.1700 0.1500 0.1700 20,110 -0.01(-3.95%)
Aug 25, 2017 0.1770 0.1770 0.1770 0 +0.02(+10.62%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 9,500 -0.02(-10.07%)
Aug 23, 2017 0.1870 0.1900 0.1520 0.1779 63,177 -0.01(-5.37%)
Aug 22, 2017 0.1700 0.1880 0.1572 0.1880 25,988 -0.00(-1.05%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+9.57%)
Aug 17, 2017 0.1734 0.1734 0.1734 0 -0.02(-8.74%)
Aug 16, 2017 0.1900 0.1900 0.1500 0.1900 72,881 +0.04(+25.00%)
Aug 15, 2017 0.1800 0.1800 0.1520 0.1520 13,996 -0.03(-15.56%)
Aug 14, 2017 0.1800 0.1800 0.1800 0.1800 32,500 -0.01(-5.26%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 10,167 +0.00(+0.00%)
Aug 10, 2017 0.1800 0.1900 0.1800 0.1900 49,100 +0.01(+5.56%)
Aug 09, 2017 0.2000 0.2000 0.1800 0.1800 12,425 -0.02(-10.00%)
Aug 08, 2017 0.1725 0.2000 0.1582 0.2000 98,984 +0.03(+15.94%)
Aug 07, 2017 0.1600 0.1800 0.1600 0.1725 32,550 +0.01(+4.48%)
Aug 04, 2017 0.1640 0.1900 0.1640 0.1651 62,575 -0.01(-5.60%)
Aug 03, 2017 0.1545 0.1749 0.1500 0.1749 80,602 +0.02(+10.07%)
Aug 02, 2017 0.1300 0.1589 0.1300 0.1589 35,502 +0.04(+32.31%)
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.