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 (%)
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%)
May 01, 2018 0.0840 0.0840 0.0630 0.0630 585,401 -0.02(-25.00%)
Apr 30, 2018 0.0720 0.0840 0.0660 0.0840 92,002 +0.01(+20.00%)
Apr 27, 2018 0.0750 0.0800 0.0700 0.0700 526,118 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0800 0.0700 0.0700 218,680 +0.00(+0.00%)
Apr 25, 2018 0.0601 0.0750 0.0600 0.0700 635,220 +0.01(+16.47%)
Apr 24, 2018 0.0666 0.0667 0.0601 0.0601 75,500 -0.01(-14.02%)
Apr 23, 2018 0.0650 0.0799 0.0650 0.0699 180,950 -0.00(-0.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 110,500 -0.01(-12.39%)
Apr 19, 2018 0.0800 0.0800 0.0700 0.0799 65,000 +0.01(+14.14%)
Apr 18, 2018 0.0775 0.0800 0.0700 0.0700 382,592 +0.00(+0.00%)
Apr 17, 2018 0.0653 0.0700 0.0650 0.0700 74,500 -0.00(-6.54%)
Apr 16, 2018 0.0700 0.0749 0.0700 0.0749 100,000 -0.00(-0.13%)
Apr 13, 2018 0.0705 0.0750 0.0690 0.0750 404,627 -0.01(-16.67%)
Apr 12, 2018 0.0950 0.0950 0.0750 0.0900 353,100 +0.01(+8.43%)
Apr 11, 2018 0.0800 0.0830 0.0800 0.0830 36,227 +0.00(+3.75%)
Apr 10, 2018 0.0900 0.0900 0.0800 0.0800 198,000 -0.01(-11.01%)
Apr 09, 2018 0.0900 0.0950 0.0800 0.0899 267,000 +0.01(+16.00%)
Apr 06, 2018 0.0970 0.0970 0.0750 0.0775 569,720 -0.02(-18.42%)
Apr 05, 2018 0.0750 0.0950 0.0750 0.0950 174,968 +0.01(+18.75%)
Apr 04, 2018 0.0800 0.1100 0.0750 0.0800 565,238 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0870 0.0800 0.0800 102,362 +0.01(+14.29%)
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.