Aftermaster Inc (OP: AFTM )

0.0078 USD UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.2550 0.2550 0.2400 0.2400 157,800 -0.02(-5.88%)
May 30, 2017 0.2800 0.2800 0.2550 0.2550 60,038 -0.02(-5.63%)
May 26, 2017 0.2800 0.2925 0.2700 0.2702 125,399 -0.01(-5.19%)
May 25, 2017 0.3000 0.3000 0.2801 0.2850 37,001 -0.02(-5.00%)
May 24, 2017 0.3000 0.3100 0.2801 0.3000 123,599 +0.03(+11.11%)
May 23, 2017 0.2690 0.2800 0.2690 0.2700 75,857 +0.01(+3.85%)
May 22, 2017 0.2640 0.2640 0.2550 0.2600 18,065 +0.01(+3.96%)
May 19, 2017 0.2600 0.2700 0.2501 0.2501 119,900 -0.02(-7.37%)
May 18, 2017 0.2500 0.2700 0.2450 0.2700 54,501 +0.02(+8.43%)
May 17, 2017 0.2770 0.2770 0.2250 0.2490 125,100 -0.02(-7.78%)
May 16, 2017 0.2500 0.3100 0.2499 0.2700 147,352 +0.02(+8.04%)
May 15, 2017 0.2500 0.2500 0.2300 0.2499 16,300 +0.01(+4.17%)
May 12, 2017 0.2450 0.2665 0.2300 0.2399 66,902 -0.01(-4.04%)
May 11, 2017 0.2546 0.2750 0.2400 0.2500 78,050 -0.02(-7.17%)
May 10, 2017 0.2800 0.2800 0.2500 0.2693 64,300 -0.02(-8.25%)
May 09, 2017 0.2800 0.2950 0.2800 0.2935 3,575 -0.00(-0.51%)
May 08, 2017 0.2950 0.2950 0.2701 0.2950 19,350 +0.00(+0.00%)
May 05, 2017 0.2950 0.2950 0.2800 0.2950 12,276 +0.01(+1.72%)
May 04, 2017 0.2900 0.3000 0.2800 0.2900 54,588 +0.00(+0.00%)
May 03, 2017 0.2575 0.2900 0.2450 0.2900 68,278 +0.03(+13.73%)
May 02, 2017 0.2450 0.2550 0.2300 0.2550 48,200 +0.01(+2.00%)
May 01, 2017 0.2599 0.2650 0.2400 0.2500 68,512 +0.00(+0.00%)
Apr 28, 2017 0.2800 0.2800 0.2500 0.2500 101,179 -0.02(-7.41%)
Apr 27, 2017 0.2700 0.2700 0.2700 0.2700 43,100 +0.01(+3.85%)
Apr 26, 2017 0.2700 0.2700 0.2600 0.2600 20,828 +0.00(+0.00%)
Apr 25, 2017 0.2890 0.3100 0.2600 0.2600 58,902 -0.01(-3.70%)
Apr 24, 2017 0.2900 0.3100 0.2699 0.2700 77,736 +0.00(+0.00%)
Apr 21, 2017 0.2950 0.3080 0.2650 0.2700 83,296 -0.02(-8.47%)
Apr 20, 2017 0.2850 0.2950 0.2800 0.2950 35,821 +0.00(+0.00%)
Apr 19, 2017 0.3000 0.3000 0.2850 0.2950 83,254 -0.01(-2.48%)
Apr 18, 2017 0.3025 0.3025 0.3025 0.3025 1,850 +0.01(+4.31%)
Apr 17, 2017 0.3300 0.3400 0.2900 0.2900 97,183 -0.02(-6.15%)
Apr 13, 2017 0.3400 0.3400 0.3090 0.3090 27,796 -0.01(-3.44%)
Apr 12, 2017 0.3100 0.3200 0.3000 0.3200 65,317 -0.01(-3.03%)
Apr 11, 2017 0.3250 0.3300 0.3250 0.3300 12,100 +0.02(+6.45%)
Apr 10, 2017 0.3200 0.3300 0.3100 0.3100 14,555 +0.00(+0.00%)
Apr 06, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 05, 2017 0.3200 0.3200 0.3100 0.3100 46,000 -0.01(-3.13%)
Apr 04, 2017 0.3201 0.3201 0.3200 0.3200 29,500 -0.02(-5.88%)
Apr 03, 2017 0.3101 0.3400 0.3100 0.3400 38,491 -0.02(-5.56%)
Mar 31, 2017 0.3300 0.3600 0.3150 0.3600 18,740 +0.06(+20.00%)
Mar 30, 2017 0.3350 0.3350 0.3000 0.3000 16,228 -0.04(-10.45%)
Mar 29, 2017 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Mar 28, 2017 0.3900 0.3900 0.3110 0.3400 133,787 +0.01(+3.03%)
Mar 27, 2017 0.3401 0.3900 0.3300 0.3300 103,900 -0.01(-4.35%)
Mar 24, 2017 0.3400 0.3450 0.3400 0.3450 10,700 -0.01(-1.43%)
Mar 22, 2017 0.3500 0.3500 0.3500 7 +0.03(+11.11%)
Mar 21, 2017 0.3300 0.3300 0.3150 0.3150 26,570 -0.02(-4.55%)
Mar 20, 2017 0.3300 0.3300 0.3300 0.3300 375 -0.01(-2.94%)
Mar 17, 2017 0.3400 0.3500 0.3300 0.3400 20,267 +0.00(+0.00%)
Mar 16, 2017 0.3400 0.3400 0.3400 0.3400 43,285 +0.03(+7.94%)
Mar 15, 2017 0.3201 0.3330 0.3150 0.3150 28,620 -0.02(-5.41%)
Mar 14, 2017 0.3330 0.3500 0.3330 0.3330 32,317 +0.00(+0.15%)
Mar 13, 2017 0.3500 0.3500 0.3325 0.3325 2,142 +0.01(+3.91%)
Mar 10, 2017 0.3200 0.3200 0.3200 0.3200 10,570 -0.00(-0.16%)
Mar 09, 2017 0.3352 0.3352 0.3205 0.3205 17,440 -0.02(-5.74%)
Mar 08, 2017 0.3200 0.3500 0.3200 0.3400 31,191 +0.03(+9.68%)
Mar 07, 2017 0.3500 0.3500 0.3100 0.3100 18,750 -0.04(-11.43%)
Mar 06, 2017 0.3700 0.3700 0.3400 0.3500 19,355 -0.01(-2.78%)
Mar 03, 2017 0.3400 0.3600 0.3150 0.3600 359,921 -0.06(-14.29%)
Mar 02, 2017 0.3500 0.4500 0.3400 0.4200 523,835 +0.08(+21.74%)
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.